Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 2024-06-21 | 12.60 | 7.25 | 11.00 | 0.00 | - | 1 | 72 | 89.26% |
| GILD240719C00055000 | 2024-05-24 10:44AM EDT | 2024-07-19 | 10.80 | 8.20 | 10.70 | 0.00 | - | 2 | 8 | 53.81% |
| GILD240816C00055000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 8.45 | 9.40 | 10.65 | -0.15 | -1.74% | 4 | 46 | 42.29% |
| GILD241115C00055000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 9.00 | 10.10 | 11.70 | -4.23 | -31.97% | 1 | 1,753 | 37.04% |
| GILD250117C00055000 | 2024-05-30 3:45PM EDT | 2025-01-17 | 10.74 | 10.50 | 11.25 | 0.00 | - | 1 | 171 | 28.60% |
| GILD250620C00055000 | 2024-05-31 9:32AM EDT | 2025-06-20 | 10.52 | 11.30 | 13.25 | -3.68 | -25.92% | 1 | 22 | 31.90% |
| GILD260116C00055000 | 2024-05-30 9:38AM EDT | 2026-01-16 | 12.20 | 12.65 | 14.15 | 0.00 | - | 2 | 88 | 28.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 40 | 80.96% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 52.64% |
| GILD240621P00055000 | 2024-05-28 1:55PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.08 | 0.00 | - | 3 | 1,369 | 36.72% |
| GILD240719P00055000 | 2024-05-29 3:41PM EDT | 2024-07-19 | 0.17 | 0.07 | 0.25 | 0.00 | - | 9 | 42 | 30.62% |
| GILD240816P00055000 | 2024-05-31 12:20PM EDT | 2024-08-16 | 0.43 | 0.31 | 0.38 | +0.05 | +13.16% | 3 | 84 | 27.25% |
| GILD241115P00055000 | 2024-05-31 11:18AM EDT | 2024-11-15 | 1.12 | 0.96 | 1.10 | -0.06 | -5.08% | 13 | 1,880 | 26.15% |
| GILD250117P00055000 | 2024-05-31 11:42AM EDT | 2025-01-17 | 1.77 | 1.47 | 1.64 | +0.11 | +6.63% | 10 | 3,945 | 26.29% |
| GILD250620P00055000 | 2024-05-28 3:38PM EDT | 2025-06-20 | 2.70 | 2.58 | 2.94 | 0.00 | - | 3 | 1,573 | 26.99% |
| GILD260116P00055000 | 2024-05-31 9:37AM EDT | 2026-01-16 | 4.35 | 4.00 | 4.20 | +0.05 | +1.16% | 8 | 1,098 | 26.51% |
© 2024 Yahoo. All rights reserved.