Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00060000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 5.01 | 5.70 | 5.95 | 0.00 | - | 2 | 88 | 36.04% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 5.80 | 5.80 | 6.10 | 0.00 | - | 2 | 3 | 34.67% |
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 2024-05-31 | 7.10 | 5.20 | 6.15 | 0.00 | - | 2 | 2 | 30.96% |
| GILD240621C00060000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 6.45 | 6.10 | 6.30 | 0.00 | - | 215 | 352 | 25.83% |
| GILD240719C00060000 | 2024-05-06 12:45PM EDT | 2024-07-19 | 5.49 | 6.30 | 7.50 | 0.00 | - | 1 | 2 | 34.68% |
| GILD240816C00060000 | 2024-05-06 11:23AM EDT | 2024-08-16 | 5.94 | 6.80 | 7.55 | 0.00 | - | 50 | 167 | 29.98% |
| GILD241115C00060000 | 2024-05-06 10:02AM EDT | 2024-11-15 | 7.50 | 7.90 | 8.95 | 0.00 | - | 1 | 44 | 30.51% |
| GILD250117C00060000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 8.05 | 8.60 | 8.80 | 0.00 | - | 13 | 182 | 25.70% |
| GILD250620C00060000 | 2024-05-06 3:29PM EDT | 2025-06-20 | 9.70 | 9.90 | 10.40 | 0.00 | - | 1 | 339 | 26.81% |
| GILD260116C00060000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 11.53 | 11.40 | 12.50 | 0.00 | - | 100 | 171 | 28.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00060000 | 2024-05-06 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 50.00% |
| GILD240517P00060000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.26 | 0.00 | - | 10 | 1,987 | 43.95% |
| GILD240524P00060000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.17 | 0.00 | - | 30 | 33 | 30.66% |
| GILD240531P00060000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.14 | 0.00 | - | 1 | 53 | 24.81% |
| GILD240607P00060000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 0.27 | 0.13 | 0.17 | 0.00 | - | 20 | 33 | 22.95% |
| GILD240614P00060000 | 2024-05-07 10:01AM EDT | 2024-06-14 | 0.32 | 0.27 | 0.76 | -0.16 | -33.33% | 1 | 1 | 33.50% |
| GILD240621P00060000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 0.42 | 0.32 | 0.37 | 0.00 | - | 21 | 1,091 | 23.88% |
| GILD240719P00060000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 0.70 | 0.56 | 0.61 | 0.00 | - | 6 | 149 | 22.36% |
| GILD240816P00060000 | 2024-05-06 12:54PM EDT | 2024-08-16 | 1.35 | 1.01 | 1.06 | 0.00 | - | 50 | 508 | 23.80% |
| GILD241115P00060000 | 2024-05-06 2:43PM EDT | 2024-11-15 | 2.21 | 2.04 | 2.15 | 0.00 | - | 38 | 535 | 24.57% |
| GILD250117P00060000 | 2024-05-07 9:53AM EDT | 2025-01-17 | 2.85 | 2.82 | 2.96 | -0.14 | -4.68% | 6 | 1,895 | 25.67% |
| GILD250620P00060000 | 2024-05-07 10:01AM EDT | 2025-06-20 | 4.30 | 3.90 | 4.30 | -0.40 | -8.51% | 12 | 1,547 | 25.76% |
| GILD260116P00060000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 5.80 | 5.70 | 5.85 | -0.35 | -5.69% | 15 | 885 | 25.98% |
© 2024 Yahoo. All rights reserved.