Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240426C00085000 | 2024-04-03 9:30AM EDT | 2024-04-26 | 0.28 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 175.00% |
GILD240517C00085000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 1 | 942 | 49.41% |
GILD240621C00085000 | 2024-04-25 2:30PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 3,246 | 38.62% |
GILD240816C00085000 | 2024-04-26 3:32PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.21 | -0.02 | -20.00% | 68 | 2,784 | 27.69% |
GILD241115C00085000 | 2024-04-25 10:05AM EDT | 2024-11-15 | 0.43 | 0.33 | 0.37 | 0.00 | - | 2 | 82 | 23.19% |
GILD250117C00085000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 0.71 | 0.64 | 0.69 | 0.00 | - | 6 | 2,608 | 23.62% |
GILD250620C00085000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 1.72 | 1.08 | 1.76 | 0.00 | - | 1 | 774 | 25.10% |
GILD260116C00085000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 2.88 | 2.50 | 2.94 | 0.00 | - | 2 | 832 | 24.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00085000 | 2024-03-26 2:37PM EDT | 2024-05-17 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 58.59% |
GILD240621P00085000 | 2024-03-25 9:30AM EDT | 2024-06-21 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 58.79% |
GILD240816P00085000 | 2024-03-18 12:48PM EDT | 2024-08-16 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 29.20% |
GILD250117P00085000 | 2024-04-03 3:00PM EDT | 2025-01-17 | 14.76 | 17.85 | 20.95 | 0.00 | - | 31 | 603 | 28.98% |
GILD250620P00085000 | 2024-01-18 4:42PM EDT | 2025-06-20 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
GILD260116P00085000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 20.76 | 20.35 | 21.40 | 0.00 | - | 2 | 43 | 20.81% |