Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00055000 | 2024-03-15 10:46AM EDT | 2024-06-21 | 19.50 | 12.00 | 14.50 | 0.00 | - | 4 | 72 | 72.14% |
| GILD240816C00055000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 11.20 | 11.00 | 12.85 | -0.20 | -1.75% | 1 | 49 | 47.53% |
| GILD250117C00055000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 12.87 | 12.30 | 13.50 | -0.93 | -6.74% | 2 | 173 | 34.80% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 2025-06-20 | 14.65 | 13.15 | 13.75 | 0.00 | - | 1 | 1 | 28.86% |
| GILD260116C00055000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 14.97 | 14.30 | 15.85 | +0.37 | +2.53% | 2 | 34 | 31.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 66.80% |
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 2 | 50.59% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 185 | 40.63% |
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 1 | 35.84% |
| GILD240621P00055000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 0.22 | 0.04 | 0.44 | +0.03 | +15.79% | 10 | 1,228 | 35.57% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 0.55 | 0.50 | 0.53 | 0.00 | - | 1 | 55 | 26.66% |
| GILD241115P00055000 | 2024-04-26 10:46AM EDT | 2024-11-15 | 1.25 | 1.15 | 1.28 | -0.01 | -0.79% | 16 | 1,871 | 26.81% |
| GILD250117P00055000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 1.82 | 1.75 | 1.84 | -0.03 | -1.62% | 44 | 2,259 | 27.23% |
| GILD250620P00055000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 3.05 | 2.23 | 4.30 | 0.00 | - | 2 | 804 | 33.28% |
| GILD260116P00055000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 4.50 | 4.15 | 4.45 | +0.25 | +5.88% | 1 | 950 | 27.73% |
© 2024 Yahoo. All rights reserved.