Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00075000 | 2024-05-24 3:32PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 20 | 58.40% |
| GILD240614C00075000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 7 | 39.50% |
| GILD240621C00075000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 56 | 2,807 | 23.44% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 37.74% |
| GILD240719C00075000 | 2024-05-23 12:48PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.14 | 0.00 | - | 8 | 463 | 21.53% |
| GILD240816C00075000 | 2024-05-24 2:39PM EDT | 2024-08-16 | 0.31 | 0.28 | 0.35 | -0.08 | -20.51% | 23 | 2,093 | 21.83% |
| GILD241115C00075000 | 2024-05-24 1:50PM EDT | 2024-11-15 | 0.91 | 0.91 | 1.06 | -0.52 | -36.36% | 19 | 369 | 21.52% |
| GILD250117C00075000 | 2024-05-24 12:15PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.63 | -0.32 | -17.78% | 31 | 2,119 | 21.98% |
| GILD250620C00075000 | 2024-05-24 3:08PM EDT | 2025-06-20 | 2.97 | 2.19 | 3.15 | -0.73 | -19.73% | 1 | 300 | 23.57% |
| GILD260116C00075000 | 2024-05-23 2:04PM EDT | 2026-01-16 | 4.90 | 4.30 | 5.45 | 0.00 | - | 36 | 705 | 26.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 9.83 | 8.05 | 9.40 | 0.00 | - | 1 | 0 | 58.40% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 10.61 | 8.10 | 11.45 | 0.00 | - | - | 0 | 59.38% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 7.74 | 8.80 | 12.00 | 0.00 | - | 1 | 0 | 63.97% |
| GILD240621P00075000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 8.10 | 9.75 | 10.10 | 0.00 | - | 1 | 4,295 | 48.93% |
| GILD240719P00075000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 7.70 | 9.00 | 10.05 | 0.00 | - | 25 | 25 | 33.50% |
| GILD240816P00075000 | 2024-05-24 11:18AM EDT | 2024-08-16 | 10.13 | 8.95 | 10.15 | +2.11 | +26.31% | 1 | 1,610 | 28.52% |
| GILD241115P00075000 | 2024-05-22 11:22AM EDT | 2024-11-15 | 8.70 | 9.30 | 10.50 | 0.00 | - | 1 | 515 | 22.46% |
| GILD250117P00075000 | 2024-05-22 11:47AM EDT | 2025-01-17 | 9.25 | 10.15 | 11.55 | 0.00 | - | 12 | 1,453 | 25.42% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 12.55 | 10.50 | 12.40 | 0.00 | - | 2 | 500 | 23.32% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 13.20 | 11.95 | 13.35 | 0.00 | - | 2 | 272 | 21.86% |
© 2024 Yahoo. All rights reserved.