Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00080000 | 2024-04-15 11:17AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| GILD240503C00080000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GILD240517C00080000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,415 | 12.50% |
| GILD240621C00080000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 4,248 | 12.50% |
| GILD240816C00080000 | 2024-04-24 1:35PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 1,124 | 6.25% |
| GILD241115C00080000 | 2024-04-24 12:49PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 6.25% |
| GILD250117C00080000 | 2024-04-24 2:01PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 3,050 | 6.25% |
| GILD250620C00080000 | 2024-04-24 1:19PM EDT | 2025-06-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 3.13% |
| GILD260116C00080000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 394 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00080000 | 2024-03-26 11:22AM EDT | 2024-04-26 | 7.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,630 | 0.00% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 0.00% |
| GILD250117P00080000 | 2024-04-22 2:11PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,833 | 0.00% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 24.88% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 0.00 | 0.00 | 0.00 | - | 6 | 476 | 0.00% |
© 2024 Yahoo. All rights reserved.