Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240524C00070000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.13 | -0.07 | -43.75% | 112 | 276 | 22.85% |
GILD240531C00070000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.29 | -0.06 | -19.35% | 106 | 121 | 20.51% |
GILD240607C00070000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.44 | 0.36 | 0.52 | -0.09 | -16.98% | 6 | 213 | 21.29% |
GILD240614C00070000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.51 | 0.30 | 0.81 | -0.22 | -30.14% | 14 | 117 | 22.95% |
GILD240621C00070000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.67 | -0.21 | -25.61% | 409 | 2,467 | 18.51% |
GILD240628C00070000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 0.84 | 0.82 | 1.06 | -0.01 | -1.18% | 136 | 5 | 21.68% |
GILD240719C00070000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 1.05 | 1.06 | 1.14 | -0.15 | -12.50% | 38 | 1,655 | 18.41% |
GILD240816C00070000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.91 | 1.90 | 1.93 | -0.14 | -6.83% | 38 | 3,508 | 21.49% |
GILD241115C00070000 | 2024-05-17 2:25PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.50 | -0.13 | -3.74% | 123 | 4,748 | 23.54% |
GILD250117C00070000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.30 | 0.00 | - | 4 | 2,104 | 23.91% |
GILD250620C00070000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 5.76 | 3.55 | 8.15 | -0.27 | -4.48% | 2 | 708 | 32.37% |
GILD260116C00070000 | 2024-05-17 11:14AM EDT | 2026-01-16 | 7.59 | 7.40 | 7.75 | +0.19 | +2.57% | 2 | 876 | 25.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240524P00070000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.50 | 2.15 | 2.42 | -2.55 | -50.50% | 7 | 3 | 23.34% |
GILD240531P00070000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 2.30 | 2.20 | 2.66 | 0.00 | - | 15 | 16 | 22.90% |
GILD240607P00070000 | 2024-05-14 10:18AM EDT | 2024-06-07 | 3.01 | 1.00 | 2.82 | 0.00 | - | 2 | 8 | 21.68% |
GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 1.70 | 4.70 | 0.00 | - | 3 | 10 | 46.09% |
GILD240621P00070000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.35 | 0.00 | - | 314 | 3,765 | 23.95% |
GILD240719P00070000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 4.00 | 3.50 | 3.65 | 0.00 | - | 6 | 38 | 20.63% |
GILD240816P00070000 | 2024-05-17 11:29AM EDT | 2024-08-16 | 4.20 | 3.65 | 4.85 | +0.15 | +3.70% | 4 | 688 | 26.39% |
GILD241115P00070000 | 2024-05-16 12:13PM EDT | 2024-11-15 | 5.47 | 5.30 | 5.55 | 0.00 | - | 1 | 477 | 22.34% |
GILD250117P00070000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.35 | -0.01 | -0.16% | 24 | 3,020 | 22.89% |
GILD250620P00070000 | 2024-05-15 3:46PM EDT | 2025-06-20 | 7.90 | 5.50 | 7.95 | -0.10 | -1.25% | 1 | 561 | 23.60% |
GILD260116P00070000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 9.40 | 8.40 | 9.90 | 0.00 | - | 1 | 1,016 | 24.70% |