Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00062500 | 2024-05-09 3:46PM EDT | 2024-05-17 | 2.30 | 3.45 | 3.70 | 0.00 | - | 2 | 106 | 36.62% |
| GILD240621C00062500 | 2024-05-10 1:02PM EDT | 2024-06-21 | 4.30 | 4.10 | 5.10 | +1.22 | +39.61% | 35 | 120 | 35.28% |
| GILD240719C00062500 | 2024-05-09 3:02PM EDT | 2024-07-19 | 4.10 | 3.50 | 5.55 | +0.60 | +17.14% | 6 | 94 | 31.71% |
| GILD240816C00062500 | 2024-05-09 1:07PM EDT | 2024-08-16 | 4.35 | 5.15 | 5.35 | 0.00 | - | 36 | 569 | 25.16% |
| GILD241115C00062500 | 2024-05-09 10:26AM EDT | 2024-11-15 | 5.89 | 6.45 | 6.60 | 0.00 | - | 25 | 61 | 25.34% |
| GILD250117C00062500 | 2024-05-10 10:18AM EDT | 2025-01-17 | 7.20 | 7.10 | 7.40 | +0.55 | +8.27% | 6 | 186 | 25.87% |
| GILD250620C00062500 | 2024-05-09 3:37PM EDT | 2025-06-20 | 7.80 | 8.45 | 9.10 | 0.00 | - | 3 | 19 | 26.87% |
| GILD260116C00062500 | 2024-05-06 10:15AM EDT | 2026-01-16 | 9.70 | 9.80 | 11.80 | 0.00 | - | 4 | 12 | 30.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00062500 | 2024-05-10 2:03PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 4 | 1,173 | 26.17% |
| GILD240621P00062500 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.65 | -0.35 | -35.35% | 87 | 1,520 | 21.88% |
| GILD240719P00062500 | 2024-05-10 3:33PM EDT | 2024-07-19 | 1.02 | 0.90 | 1.04 | -0.28 | -21.54% | 8 | 1,542 | 21.24% |
| GILD240816P00062500 | 2024-05-10 2:48PM EDT | 2024-08-16 | 1.57 | 1.51 | 1.60 | -0.40 | -20.30% | 30 | 2,372 | 22.77% |
| GILD241115P00062500 | 2024-05-10 11:35AM EDT | 2024-11-15 | 2.80 | 2.77 | 3.25 | -0.40 | -12.50% | 43 | 1,148 | 25.99% |
| GILD250117P00062500 | 2024-05-09 2:45PM EDT | 2025-01-17 | 3.95 | 3.50 | 3.70 | 0.00 | - | 97 | 1,083 | 24.71% |
| GILD250620P00062500 | 2024-05-10 3:25PM EDT | 2025-06-20 | 4.95 | 4.90 | 4.95 | -0.50 | -9.17% | 44 | 215 | 24.27% |
| GILD260116P00062500 | 2024-05-10 2:44PM EDT | 2026-01-16 | 6.52 | 6.35 | 6.60 | -0.38 | -5.51% | 22 | 94 | 24.81% |
© 2024 Yahoo. All rights reserved.