Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621C00072500 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 11 | 4,398 | 29.00% |
GILD240719C00072500 | 2024-05-31 12:46PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.20 | -0.02 | -18.18% | 5 | 449 | 23.05% |
GILD240816C00072500 | 2024-05-31 2:52PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.61 | -0.07 | -15.91% | 7 | 919 | 25.22% |
GILD241115C00072500 | 2024-05-31 12:05PM EDT | 2024-11-15 | 1.05 | 1.06 | 1.47 | -0.17 | -13.93% | 5 | 4,766 | 23.93% |
GILD250117C00072500 | 2024-05-31 3:27PM EDT | 2025-01-17 | 1.80 | 1.68 | 2.10 | -0.14 | -7.22% | 53 | 919 | 24.09% |
GILD250620C00072500 | 2024-05-28 12:48PM EDT | 2025-06-20 | 3.20 | 2.31 | 3.45 | 0.00 | - | 15 | 512 | 24.30% |
GILD260116C00072500 | 2024-05-30 12:11PM EDT | 2026-01-16 | 4.45 | 3.85 | 5.00 | -0.30 | -6.32% | 42 | 135 | 24.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621P00072500 | 2024-05-31 12:46PM EDT | 2024-06-21 | 9.70 | 6.95 | 11.00 | +0.34 | +3.63% | 1 | 3,608 | 51.76% |
GILD240719P00072500 | 2024-05-31 12:46PM EDT | 2024-07-19 | 9.70 | 7.40 | 10.15 | -0.05 | -0.51% | 1 | 19 | 50.10% |
GILD240816P00072500 | 2024-05-30 10:00AM EDT | 2024-08-16 | 9.78 | 7.90 | 9.25 | 0.00 | - | 2 | 1,665 | 30.40% |
GILD241115P00072500 | 2024-05-31 12:51PM EDT | 2024-11-15 | 10.20 | 8.80 | 9.75 | +0.03 | +0.29% | 5 | 249 | 24.30% |
GILD250117P00072500 | 2024-05-30 11:19AM EDT | 2025-01-17 | 10.52 | 8.95 | 10.25 | 0.00 | - | 1 | 2,857 | 23.66% |
GILD250620P00072500 | 2024-05-24 9:51AM EDT | 2025-06-20 | 9.96 | 10.50 | 11.50 | 0.00 | - | 1 | 546 | 23.60% |
GILD260116P00072500 | 2024-05-24 9:51AM EDT | 2026-01-16 | 10.99 | 11.90 | 12.75 | 0.00 | - | 1 | 121 | 23.01% |