Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 11.08 | 10.55 | 12.45 | 0.00 | - | 1 | 1 | 134.77% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 2024-06-21 | 12.60 | 10.70 | 10.95 | 0.00 | - | 1 | 72 | 46.19% |
| GILD240719C00055000 | 2024-05-24 10:44AM EDT | 2024-07-19 | 10.80 | 10.65 | 11.00 | -1.90 | -14.96% | 2 | 9 | 33.79% |
| GILD240816C00055000 | 2024-05-15 2:07PM EDT | 2024-08-16 | 13.02 | 10.75 | 12.55 | 0.00 | - | 3 | 49 | 49.76% |
| GILD241115C00055000 | 2024-05-21 10:17AM EDT | 2024-11-15 | 13.23 | 11.30 | 12.55 | 0.00 | - | 2 | 1,753 | 34.35% |
| GILD250117C00055000 | 2024-05-24 1:34PM EDT | 2025-01-17 | 11.58 | 11.75 | 12.15 | -1.83 | -13.65% | 10 | 168 | 26.59% |
| GILD250620C00055000 | 2024-05-22 3:44PM EDT | 2025-06-20 | 14.20 | 12.50 | 14.00 | 0.00 | - | 1 | 22 | 30.20% |
| GILD260116C00055000 | 2024-05-24 10:49AM EDT | 2026-01-16 | 13.43 | 13.60 | 14.35 | -2.60 | -16.22% | 6 | 80 | 25.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 1 | 81.45% |
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 40 | 53.32% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.06 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 68.46% |
| GILD240621P00055000 | 2024-05-23 2:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.22 | 0.00 | - | 83 | 1,369 | 44.04% |
| GILD240719P00055000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.01 | 0.09 | 0.20 | 0.00 | - | 1 | 30 | 30.18% |
| GILD240816P00055000 | 2024-05-24 3:19PM EDT | 2024-08-16 | 0.28 | 0.23 | 0.49 | +0.11 | +64.71% | 2 | 64 | 30.86% |
| GILD241115P00055000 | 2024-05-24 2:35PM EDT | 2024-11-15 | 0.79 | 0.71 | 0.83 | +0.05 | +6.76% | 36 | 1,919 | 25.14% |
| GILD250117P00055000 | 2024-05-24 12:31PM EDT | 2025-01-17 | 1.30 | 1.15 | 1.31 | +0.11 | +9.24% | 1 | 3,036 | 25.42% |
| GILD250620P00055000 | 2024-05-23 1:05PM EDT | 2025-06-20 | 2.26 | 1.98 | 2.58 | 0.00 | - | 3 | 1,572 | 26.61% |
| GILD260116P00055000 | 2024-05-24 2:30PM EDT | 2026-01-16 | 3.80 | 3.00 | 3.90 | +0.10 | +2.70% | 109 | 986 | 26.60% |
© 2024 Yahoo. All rights reserved.