Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240328C00080000 | 2024-03-22 2:30PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 451 | 62.50% |
GILD240405C00080000 | 2024-03-20 11:23AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 22.66% |
GILD240412C00080000 | 2024-03-25 1:43PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 353 | 24.81% |
GILD240419C00080000 | 2024-03-28 12:50PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.11 | -0.03 | -37.50% | 11 | 6,468 | 21.09% |
GILD240426C00080000 | 2024-03-25 2:44PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.21 | 0.00 | - | 40 | 52 | 21.58% |
GILD240503C00080000 | 2024-03-27 1:08PM EDT | 2024-05-03 | 0.33 | 0.33 | 0.42 | 0.00 | - | 1 | 3 | 23.76% |
GILD240517C00080000 | 2024-03-28 2:34PM EDT | 2024-05-17 | 0.55 | 0.56 | 0.60 | +0.08 | +17.02% | 25 | 2,332 | 22.85% |
GILD240621C00080000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.95 | +0.17 | +21.52% | 106 | 4,335 | 21.03% |
GILD240816C00080000 | 2024-03-28 2:04PM EDT | 2024-08-16 | 1.77 | 1.75 | 1.82 | +0.19 | +12.03% | 10 | 1,122 | 22.12% |
GILD241115C00080000 | 2024-03-27 2:36PM EDT | 2024-11-15 | 3.20 | 2.83 | 3.30 | +0.27 | +9.22% | 1 | 77 | 24.13% |
GILD250117C00080000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.00 | +0.23 | +6.35% | 8 | 2,802 | 24.16% |
GILD250620C00080000 | 2024-03-27 2:17PM EDT | 2025-06-20 | 5.30 | 5.60 | 6.75 | 0.00 | - | 1 | 214 | 28.16% |
GILD260116C00080000 | 2024-03-28 12:26PM EDT | 2026-01-16 | 7.26 | 7.15 | 7.40 | +0.51 | +7.56% | 50 | 285 | 24.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240419P00080000 | 2024-03-26 3:00PM EDT | 2024-04-19 | 7.65 | 6.35 | 6.55 | 0.00 | - | 137 | 45 | 27.44% |
GILD240426P00080000 | 2024-03-26 11:22AM EDT | 2024-04-26 | 7.67 | 4.40 | 7.50 | 0.00 | - | 15 | 0 | 40.28% |
GILD240517P00080000 | 2024-03-26 10:58AM EDT | 2024-05-17 | 7.67 | 6.50 | 6.70 | 0.00 | - | 2 | 830 | 20.85% |
GILD240621P00080000 | 2024-03-22 10:15AM EDT | 2024-06-21 | 7.47 | 6.95 | 7.90 | 0.00 | - | 3 | 1,630 | 27.15% |
GILD240816P00080000 | 2024-03-25 2:53PM EDT | 2024-08-16 | 8.37 | 7.50 | 7.70 | 0.00 | - | 2 | 269 | 19.85% |
GILD250117P00080000 | 2024-03-18 9:47AM EDT | 2025-01-17 | 9.40 | 9.20 | 10.15 | 0.00 | - | 1 | 1,827 | 23.84% |
GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 10.60 | 10.90 | 0.00 | - | 3 | 10 | 21.70% |
GILD260116P00080000 | 2024-03-26 10:25AM EDT | 2026-01-16 | 12.85 | 11.95 | 12.25 | 0.00 | - | 7 | 476 | 21.40% |