Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 150.00% |
| GILD240517C00080000 | 2024-05-09 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GILD240621C00080000 | 2024-05-09 2:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240719C00080000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240816C00080000 | 2024-05-09 12:04PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GILD241115C00080000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD250117C00080000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| GILD250620C00080000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| GILD260116C00080000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 414.84% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| GILD240621P00080000 | 2024-05-09 12:23PM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117P00080000 | 2024-05-06 1:14PM EDT | 2025-01-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 2026-01-16 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.