Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 2024-05-17 | 15.27 | 15.45 | 16.10 | -3.48 | -18.56% | 1 | 1 | 105.86% |
| GILD240531C00050000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 14.45 | 15.10 | 16.50 | 0.00 | - | 1 | 1 | 86.13% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 14.99 | 15.25 | 16.55 | 0.00 | - | 1 | 1 | 63.09% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 16.30 | 15.40 | 16.85 | 0.00 | - | 1 | 2 | 46.80% |
| GILD250117C00050000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 16.20 | 16.60 | 17.20 | +0.28 | +1.76% | 1 | 90 | 32.57% |
| GILD250620C00050000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 16.25 | 17.10 | 17.55 | 0.00 | - | 105 | 103 | 28.03% |
| GILD260116C00050000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 16.82 | 17.65 | 20.50 | 0.00 | - | 22 | 152 | 36.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00050000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 68.75% |
| GILD240621P00050000 | 2024-05-09 1:31PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 805 | 43.07% |
| GILD240816P00050000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 0.25 | 0.02 | 0.52 | 0.00 | - | 10 | 12 | 40.23% |
| GILD241115P00050000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 0.46 | 0.40 | 0.45 | 0.00 | - | 5 | 224 | 27.98% |
| GILD250117P00050000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 0.74 | 0.69 | 0.76 | +0.01 | +1.37% | 2 | 3,461 | 27.95% |
| GILD250620P00050000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 1.60 | 1.47 | 1.66 | -0.10 | -5.88% | 4 | 764 | 28.50% |
| GILD260116P00050000 | 2024-05-10 9:57AM EDT | 2026-01-16 | 2.59 | 2.42 | 2.75 | -0.21 | -7.50% | 31 | 1,154 | 28.39% |
© 2024 Yahoo. All rights reserved.