Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00062500 | 2024-06-14 3:03PM EDT | 2024-06-21 | 2.79 | 2.31 | 2.82 | +1.73 | +163.21% | 345 | 39 | 31.06% |
| GILD240719C00062500 | 2024-06-14 1:37PM EDT | 2024-07-19 | 3.60 | 3.60 | 3.75 | +1.55 | +75.61% | 13 | 399 | 28.44% |
| GILD240816C00062500 | 2024-06-14 2:50PM EDT | 2024-08-16 | 4.60 | 4.40 | 5.40 | +1.29 | +38.97% | 4 | 1,012 | 37.78% |
| GILD241115C00062500 | 2024-06-14 3:39PM EDT | 2024-11-15 | 6.07 | 5.40 | 7.25 | +1.37 | +29.15% | 30 | 954 | 35.66% |
| GILD250117C00062500 | 2024-06-14 12:51PM EDT | 2025-01-17 | 6.25 | 6.50 | 7.90 | +0.38 | +6.47% | 1 | 505 | 33.42% |
| GILD250620C00062500 | 2024-06-13 3:37PM EDT | 2025-06-20 | 7.95 | 8.00 | 10.30 | +1.45 | +22.31% | 2 | 32 | 35.11% |
| GILD260116C00062500 | 2024-06-14 2:37PM EDT | 2026-01-16 | 9.70 | 8.45 | 11.95 | +1.45 | +17.58% | 17 | 179 | 33.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00062500 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.42 | -79.25% | 23 | 3,016 | 23.63% |
| GILD240719P00062500 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.78 | -0.61 | -45.19% | 170 | 2,414 | 22.51% |
| GILD240816P00062500 | 2024-06-14 3:22PM EDT | 2024-08-16 | 1.48 | 1.42 | 1.52 | -0.58 | -28.16% | 35 | 2,561 | 24.63% |
| GILD241115P00062500 | 2024-06-14 1:08PM EDT | 2024-11-15 | 2.92 | 2.60 | 3.00 | -0.48 | -14.12% | 30 | 1,760 | 25.18% |
| GILD250117P00062500 | 2024-06-14 3:47PM EDT | 2025-01-17 | 3.51 | 3.10 | 5.50 | -0.54 | -13.33% | 3 | 1,226 | 34.28% |
| GILD250620P00062500 | 2024-06-13 11:32AM EDT | 2025-06-20 | 5.40 | 3.55 | 7.20 | 0.00 | - | 35 | 415 | 32.98% |
| GILD260116P00062500 | 2024-06-13 10:11AM EDT | 2026-01-16 | 7.00 | 6.35 | 6.85 | 0.00 | - | 2 | 144 | 25.25% |
© 2024 Yahoo. All rights reserved.