Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00050000 | 2024-05-28 9:35AM EDT | 2024-06-14 | 15.30 | 12.05 | 16.65 | 0.00 | - | 5 | 5 | 67.19% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 14.99 | 12.00 | 16.45 | 0.00 | - | 1 | 1 | 132.28% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD250117C00050000 | 2024-05-28 1:45PM EDT | 2025-01-17 | 14.60 | 14.65 | 16.00 | 0.00 | - | 6 | 89 | 36.30% |
| GILD250620C00050000 | 2024-05-29 1:20PM EDT | 2025-06-20 | 14.72 | 13.35 | 17.75 | 0.00 | - | 1 | 103 | 38.20% |
| GILD260116C00050000 | 2024-05-30 12:19PM EDT | 2026-01-16 | 15.82 | 16.00 | 17.60 | 0.00 | - | 2 | 150 | 30.07% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00050000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 805 | 50.78% |
| GILD240719P00050000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 2 | 40.14% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 2024-08-16 | 0.17 | 0.03 | 0.54 | 0.00 | - | 20 | 32 | 43.02% |
| GILD241115P00050000 | 2024-05-30 9:35AM EDT | 2024-11-15 | 1.12 | 0.32 | 0.50 | +0.60 | +115.38% | 4 | 286 | 28.52% |
| GILD250117P00050000 | 2024-05-31 2:49PM EDT | 2025-01-17 | 0.80 | 0.69 | 0.84 | -0.05 | -5.88% | 119 | 4,227 | 28.25% |
| GILD250620P00050000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 1.69 | 1.48 | 1.72 | -0.11 | -6.11% | 72 | 965 | 28.08% |
| GILD260116P00050000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 2.81 | 2.47 | 2.81 | +0.26 | +10.20% | 1 | 1,260 | 27.80% |
© 2024 Yahoo. All rights reserved.