Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:77.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00077500 | 2024-04-19 12:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 3,916 | 112.50% |
| GILD240517C00077500 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 5 | 3,974 | 29.88% |
| GILD240621C00077500 | 2024-04-19 11:19AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.18 | 0.00 | - | 26 | 2,204 | 23.58% |
| GILD240816C00077500 | 2024-04-19 11:54AM EDT | 2024-08-16 | 0.64 | 0.61 | 0.66 | +0.04 | +6.67% | 11 | 1,450 | 24.12% |
| GILD241115C00077500 | 2024-04-19 12:31PM EDT | 2024-11-15 | 1.48 | 1.40 | 1.54 | +0.03 | +2.07% | 13 | 34 | 24.59% |
| GILD250117C00077500 | 2024-04-19 10:19AM EDT | 2025-01-17 | 2.10 | 2.07 | 2.13 | 0.00 | - | 13 | 580 | 24.79% |
| GILD250620C00077500 | 2024-04-18 12:22PM EDT | 2025-06-20 | 3.45 | 3.45 | 3.65 | 0.00 | - | 1 | 71 | 25.85% |
| GILD260116C00077500 | 2024-04-15 2:13PM EDT | 2026-01-16 | 5.70 | 4.95 | 5.40 | 0.00 | - | 1 | 135 | 26.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00077500 | 2024-04-18 2:40PM EDT | 2024-04-19 | 11.40 | 11.10 | 11.25 | 0.00 | - | 47 | 139 | 167.97% |
| GILD240517P00077500 | 2024-04-19 9:44AM EDT | 2024-05-17 | 11.20 | 9.65 | 11.35 | +0.70 | +6.67% | 3 | 1,065 | 38.62% |
| GILD240621P00077500 | 2024-04-12 1:00PM EDT | 2024-06-21 | 10.09 | 11.30 | 11.50 | 0.00 | - | 5 | 2,267 | 29.08% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 2024-08-16 | 11.50 | 10.80 | 11.95 | +0.25 | +2.22% | 5 | 416 | 26.47% |
| GILD241115P00077500 | 2024-04-18 11:12AM EDT | 2024-11-15 | 12.02 | 12.10 | 13.85 | 0.00 | - | 2 | 44 | 32.02% |
| GILD250117P00077500 | 2024-04-10 11:23AM EDT | 2025-01-17 | 10.98 | 11.65 | 12.75 | 0.00 | - | 30 | 1,467 | 22.36% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 2025-06-20 | 11.00 | 13.45 | 14.70 | 0.00 | - | 8 | 90 | 25.79% |
| GILD260116P00077500 | 2024-04-12 10:59AM EDT | 2026-01-16 | 14.00 | 13.95 | 15.00 | 0.00 | - | 2 | 110 | 22.06% |
© 2024 Yahoo. All rights reserved.