Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00064000 | 2024-05-24 12:35PM EDT | 2024-05-31 | 1.51 | 1.81 | 1.99 | -1.04 | -40.78% | 3 | 22 | 27.59% |
| GILD240607C00064000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 2.65 | 1.73 | 3.35 | 0.00 | - | 2 | 9 | 49.56% |
| GILD240614C00064000 | 2024-05-20 9:46AM EDT | 2024-06-14 | 4.09 | 2.24 | 2.52 | 0.00 | - | 1 | 51 | 25.37% |
| GILD240621C00064000 | 2024-05-22 10:18AM EDT | 2024-06-21 | 4.15 | 2.41 | 2.48 | +4.15 | - | - | 10 | 21.19% |
| GILD240628C00064000 | 2024-05-24 1:59PM EDT | 2024-06-28 | 2.32 | 2.36 | 2.69 | -2.28 | -49.57% | 3 | 1 | 21.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00064000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.16 | 0.00 | - | 22 | 121 | 21.19% |
| GILD240607P00064000 | 2024-05-24 3:24PM EDT | 2024-06-07 | 0.48 | 0.37 | 0.44 | +0.13 | +37.14% | 35 | 124 | 22.07% |
| GILD240614P00064000 | 2024-05-24 11:28AM EDT | 2024-06-14 | 0.80 | 0.75 | 0.86 | +0.24 | +42.86% | 7 | 50 | 25.73% |
| GILD240621P00064000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 1.08 | 0.94 | 0.99 | +1.08 | - | 42 | 1,064 | 24.17% |
| GILD240628P00064000 | 2024-05-24 12:03PM EDT | 2024-06-28 | 1.20 | 0.98 | 1.18 | +0.63 | +110.53% | 2 | 18 | 24.12% |
| GILD240705P00064000 | 2024-05-24 12:06PM EDT | 2024-07-05 | 1.25 | 1.03 | 1.28 | +1.25 | - | 1 | 0 | 23.19% |
© 2024 Yahoo. All rights reserved.