Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:72.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00072500 | 2024-04-26 10:42AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.32 | -0.04 | -44.44% | 27 | 1,836 | 33.84% |
| GILD240621C00072500 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.27 | 0.28 | 0.32 | -0.08 | -22.86% | 31 | 4,176 | 21.02% |
| GILD240719C00072500 | 2024-04-26 12:16PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.59 | -0.03 | -5.00% | 13 | 82 | 20.90% |
| GILD240816C00072500 | 2024-04-25 1:45PM EDT | 2024-08-16 | 0.92 | 1.11 | 1.15 | -0.24 | -20.69% | 1 | 677 | 23.46% |
| GILD241115C00072500 | 2024-04-26 11:22AM EDT | 2024-11-15 | 2.18 | 2.14 | 2.32 | -0.07 | -3.11% | 1 | 190 | 24.49% |
| GILD250117C00072500 | 2024-04-26 11:40AM EDT | 2025-01-17 | 3.00 | 3.00 | 3.80 | -0.02 | -0.66% | 5 | 723 | 28.47% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 2025-06-20 | 4.57 | 4.60 | 4.95 | 0.00 | - | 4 | 107 | 26.89% |
| GILD260116C00072500 | 2024-04-24 12:21PM EDT | 2026-01-16 | 7.35 | 6.15 | 6.40 | 0.00 | - | 3 | 101 | 26.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00072500 | 2024-04-26 12:16PM EDT | 2024-05-17 | 6.74 | 6.60 | 6.85 | -1.26 | -15.75% | 20 | 4,823 | 0.00% |
| GILD240621P00072500 | 2024-04-26 12:16PM EDT | 2024-06-21 | 7.19 | 7.10 | 7.25 | -0.21 | -2.84% | 38 | 3,630 | 21.78% |
| GILD240719P00072500 | 2024-04-25 12:52PM EDT | 2024-07-19 | 7.71 | 6.75 | 7.45 | 0.00 | - | 9 | 14 | 20.53% |
| GILD240816P00072500 | 2024-04-26 11:50AM EDT | 2024-08-16 | 7.64 | 7.20 | 7.75 | -0.26 | -3.29% | 10 | 1,680 | 20.85% |
| GILD241115P00072500 | 2024-04-26 12:10PM EDT | 2024-11-15 | 8.20 | 8.45 | 8.65 | -0.75 | -8.38% | 26 | 72 | 21.27% |
| GILD250117P00072500 | 2024-04-18 11:08AM EDT | 2025-01-17 | 9.60 | 9.20 | 10.35 | +0.60 | +6.67% | 1 | 3,023 | 26.91% |
| GILD250620P00072500 | 2024-04-25 2:00PM EDT | 2025-06-20 | 10.80 | 10.45 | 12.45 | 0.00 | - | 2 | 247 | 29.12% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 2026-01-16 | 12.10 | 9.70 | 12.45 | 0.00 | - | 2 | 114 | 23.79% |
© 2024 Yahoo. All rights reserved.