Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00077500 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 4,006 | 67.19% |
| GILD240621C00077500 | 2024-05-15 2:12PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 181 | 2,268 | 23.24% |
| GILD240816C00077500 | 2024-05-15 10:20AM EDT | 2024-08-16 | 0.38 | 0.24 | 0.38 | +0.02 | +5.56% | 3 | 1,472 | 21.90% |
| GILD241115C00077500 | 2024-05-15 9:34AM EDT | 2024-11-15 | 1.28 | 0.63 | 1.21 | +0.04 | +3.23% | 15 | 105 | 22.69% |
| GILD250117C00077500 | 2024-05-14 2:41PM EDT | 2025-01-17 | 1.92 | 0.92 | 1.85 | 0.00 | - | 7 | 727 | 23.34% |
| GILD250620C00077500 | 2024-05-15 11:48AM EDT | 2025-06-20 | 3.25 | 3.15 | 3.30 | -0.30 | -8.45% | 4 | 110 | 24.27% |
| GILD260116C00077500 | 2024-05-14 2:02PM EDT | 2026-01-16 | 4.90 | 4.65 | 5.40 | 0.00 | - | 33 | 178 | 26.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00077500 | 2024-05-15 3:17PM EDT | 2024-05-17 | 10.00 | 10.00 | 10.15 | +0.10 | +1.01% | 6,800 | 1,035 | 0.00% |
| GILD240621P00077500 | 2024-05-15 11:02AM EDT | 2024-06-21 | 10.40 | 10.40 | 10.95 | -2.81 | -21.27% | 6 | 2,265 | 40.63% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 2024-08-16 | 11.50 | 10.35 | 10.75 | 0.00 | - | 5 | 416 | 23.19% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 2024-11-15 | 12.85 | 11.00 | 11.35 | 0.00 | - | 5 | 44 | 21.66% |
| GILD250117P00077500 | 2024-05-06 3:10PM EDT | 2025-01-17 | 13.05 | 11.50 | 11.65 | 0.00 | - | 30 | 1,435 | 20.58% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 2025-06-20 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 29.11% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 2026-01-16 | 15.30 | 13.80 | 15.05 | 0.00 | - | 37 | 123 | 24.21% |
© 2024 Yahoo. All rights reserved.