Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00060000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 5.70 | 5.60 | 6.40 | -1.80 | -24.00% | 1 | 3 | 62.11% |
| GILD240614C00060000 | 2024-05-15 10:09AM EDT | 2024-06-14 | 7.99 | 5.65 | 6.70 | 0.00 | - | 1 | 4 | 52.15% |
| GILD240621C00060000 | 2024-05-23 12:58PM EDT | 2024-06-21 | 6.50 | 5.75 | 6.10 | 0.00 | - | 7 | 340 | 31.93% |
| GILD240719C00060000 | 2024-05-24 11:29AM EDT | 2024-07-19 | 5.98 | 5.10 | 6.80 | -0.92 | -13.33% | 1 | 218 | 32.79% |
| GILD240816C00060000 | 2024-05-24 1:34PM EDT | 2024-08-16 | 6.20 | 6.25 | 7.50 | -1.55 | -20.00% | 5 | 218 | 33.85% |
| GILD241115C00060000 | 2024-05-17 11:23AM EDT | 2024-11-15 | 9.40 | 7.40 | 8.45 | 0.00 | - | 98 | 238 | 29.61% |
| GILD250117C00060000 | 2024-05-22 1:06PM EDT | 2025-01-17 | 9.85 | 8.05 | 8.40 | 0.00 | - | 1 | 307 | 25.10% |
| GILD250620C00060000 | 2024-05-23 1:32PM EDT | 2025-06-20 | 10.00 | 9.25 | 9.80 | 0.00 | - | 10 | 501 | 25.41% |
| GILD260116C00060000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 11.80 | 10.55 | 12.40 | 0.00 | - | 5 | 200 | 29.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00060000 | 2024-05-13 2:45PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.09 | 0.00 | - | 13 | 36 | 44.92% |
| GILD240607P00060000 | 2024-05-10 2:49PM EDT | 2024-06-07 | 0.12 | 0.06 | 0.22 | 0.00 | - | 4 | 34 | 37.89% |
| GILD240614P00060000 | 2024-05-20 11:12AM EDT | 2024-06-14 | 0.07 | 0.09 | 0.15 | 0.00 | - | 2 | 33 | 27.64% |
| GILD240621P00060000 | 2024-05-24 3:14PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.21 | +0.05 | +31.25% | 18 | 1,559 | 25.98% |
| GILD240628P00060000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.22 | 0.18 | 0.29 | +0.08 | +57.14% | 1 | 4 | 25.34% |
| GILD240719P00060000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 0.46 | 0.34 | 0.47 | +0.16 | +53.33% | 14 | 241 | 23.24% |
| GILD240816P00060000 | 2024-05-24 3:07PM EDT | 2024-08-16 | 0.88 | 0.81 | 0.88 | +0.14 | +18.92% | 173 | 1,833 | 24.02% |
| GILD241115P00060000 | 2024-05-24 1:33PM EDT | 2024-11-15 | 1.80 | 1.55 | 1.87 | +0.45 | +33.33% | 22 | 634 | 23.73% |
| GILD250117P00060000 | 2024-05-24 1:30PM EDT | 2025-01-17 | 2.45 | 2.19 | 2.73 | +0.13 | +5.60% | 4 | 1,854 | 25.17% |
| GILD250620P00060000 | 2024-05-24 2:50PM EDT | 2025-06-20 | 3.90 | 3.75 | 4.00 | +0.40 | +11.43% | 4 | 1,689 | 24.94% |
| GILD260116P00060000 | 2024-05-24 2:41PM EDT | 2026-01-16 | 5.30 | 5.15 | 5.50 | +0.01 | +0.19% | 3 | 975 | 25.07% |
© 2024 Yahoo. All rights reserved.