Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621C00057500 | 2024-05-23 10:36AM EDT | 2024-06-21 | 9.90 | 5.70 | 8.80 | 0.00 | - | 1 | 4 | 80.05% |
GILD240816C00057500 | 2024-05-31 1:05PM EDT | 2024-08-16 | 6.85 | 6.55 | 7.60 | -0.37 | -5.12% | 12 | 7 | 27.93% |
GILD241115C00057500 | 2024-05-28 3:42PM EDT | 2024-11-15 | 7.60 | 8.15 | 8.75 | -0.40 | -5.00% | 5 | 5 | 27.93% |
GILD250117C00057500 | 2024-05-31 10:22AM EDT | 2025-01-17 | 8.65 | 8.70 | 9.95 | -3.10 | -26.38% | 1 | 45 | 30.96% |
GILD250620C00057500 | 2024-05-03 2:59PM EDT | 2025-06-20 | 11.05 | 9.85 | 11.45 | 0.00 | - | 1 | 3 | 30.57% |
GILD260116C00057500 | 2024-05-30 1:23PM EDT | 2026-01-16 | 11.75 | 11.15 | 11.65 | 0.00 | - | 2 | 10 | 25.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621P00057500 | 2024-05-31 2:52PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.11 | -0.03 | -20.00% | 6 | 152 | 29.69% |
GILD240719P00057500 | 2024-05-31 1:52PM EDT | 2024-07-19 | 0.32 | 0.27 | 0.34 | -0.05 | -13.51% | 155 | 74 | 25.88% |
GILD240816P00057500 | 2024-05-31 11:17AM EDT | 2024-08-16 | 0.82 | 0.43 | 0.67 | -0.06 | -6.82% | 2 | 294 | 25.78% |
GILD241115P00057500 | 2024-05-30 9:58AM EDT | 2024-11-15 | 1.85 | 1.46 | 1.81 | 0.00 | - | 50 | 1,740 | 26.71% |
GILD250117P00057500 | 2024-05-31 2:23PM EDT | 2025-01-17 | 2.25 | 2.06 | 2.31 | -0.18 | -7.41% | 3 | 1,797 | 25.86% |
GILD250620P00057500 | 2024-05-30 12:07PM EDT | 2025-06-20 | 3.75 | 2.44 | 3.70 | 0.00 | - | 3 | 1,005 | 26.31% |
GILD260116P00057500 | 2024-05-30 1:33PM EDT | 2026-01-16 | 5.00 | 4.05 | 5.15 | 0.00 | - | 5 | 180 | 26.25% |