Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00067500 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.55 | 0.49 | 0.57 | -0.38 | -40.86% | 165 | 1,394 | 21.49% |
| GILD240621C00067500 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.30 | 1.29 | 1.34 | -0.19 | -12.75% | 1,241 | 405 | 21.45% |
| GILD240719C00067500 | 2024-04-26 2:46PM EDT | 2024-07-19 | 1.90 | 1.71 | 1.76 | -0.06 | -3.06% | 276 | 651 | 21.02% |
| GILD240816C00067500 | 2024-04-26 1:35PM EDT | 2024-08-16 | 2.65 | 2.54 | 2.59 | +0.01 | +0.38% | 112 | 450 | 24.07% |
| GILD241115C00067500 | 2024-04-26 3:50PM EDT | 2024-11-15 | 4.00 | 3.10 | 4.05 | -0.15 | -3.61% | 111 | 1,341 | 25.43% |
| GILD250117C00067500 | 2024-04-25 1:23PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | 0.00 | - | 5 | 157 | 25.81% |
| GILD250620C00067500 | 2024-04-26 12:21PM EDT | 2025-06-20 | 6.61 | 6.25 | 6.60 | +0.31 | +4.92% | 1 | 320 | 26.78% |
| GILD260116C00067500 | 2024-04-26 1:22PM EDT | 2026-01-16 | 8.00 | 7.80 | 8.40 | +0.05 | +0.63% | 5 | 84 | 27.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00067500 | 2024-04-26 2:49PM EDT | 2024-05-17 | 2.00 | 2.30 | 2.54 | -0.96 | -32.43% | 18 | 3,463 | 19.34% |
| GILD240621P00067500 | 2024-04-26 3:45PM EDT | 2024-06-21 | 3.36 | 3.40 | 3.50 | -0.54 | -13.85% | 82 | 1,337 | 22.29% |
| GILD240719P00067500 | 2024-04-26 12:21PM EDT | 2024-07-19 | 3.66 | 3.70 | 3.85 | -0.39 | -9.63% | 8 | 224 | 21.11% |
| GILD240816P00067500 | 2024-04-26 1:46PM EDT | 2024-08-16 | 4.28 | 4.25 | 4.40 | -0.33 | -7.16% | 3 | 1,290 | 22.18% |
| GILD241115P00067500 | 2024-04-26 12:46PM EDT | 2024-11-15 | 5.49 | 5.50 | 5.65 | -0.16 | -2.83% | 30 | 551 | 22.97% |
| GILD250117P00067500 | 2024-04-26 3:33PM EDT | 2025-01-17 | 6.31 | 6.35 | 6.50 | -0.18 | -2.77% | 50 | 1,405 | 23.90% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 2025-06-20 | 7.10 | 7.70 | 8.05 | 0.00 | - | 71 | 76 | 24.56% |
| GILD260116P00067500 | 2024-04-26 12:56PM EDT | 2026-01-16 | 9.20 | 9.15 | 9.45 | +0.26 | +2.91% | 400 | 162 | 24.15% |
© 2024 Yahoo. All rights reserved.