Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621C00075000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 56 | 2,750 | 50.78% |
GILD240628C00075000 | 2024-05-21 10:55AM EDT | 2024-06-28 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 4 | 67.04% |
GILD240719C00075000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 57 | 478 | 25.59% |
GILD240816C00075000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.40 | +0.21 | +150.00% | 482 | 2,119 | 27.34% |
GILD241115C00075000 | 2024-06-14 2:56PM EDT | 2024-11-15 | 1.25 | 1.14 | 1.39 | +0.57 | +83.82% | 22 | 433 | 26.59% |
GILD250117C00075000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 1.75 | 1.50 | 2.07 | +0.59 | +50.86% | 38 | 2,262 | 26.62% |
GILD250620C00075000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 1.90 | 2.25 | 3.30 | -0.35 | -15.56% | 1 | 611 | 25.69% |
GILD260116C00075000 | 2024-06-14 10:32AM EDT | 2026-01-16 | 4.30 | 3.65 | 5.90 | +0.60 | +16.22% | 11 | 819 | 28.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621P00075000 | 2024-06-13 3:44PM EDT | 2024-06-21 | 10.92 | 9.80 | 11.15 | -1.05 | -8.77% | 2 | 4,218 | 89.26% |
GILD240719P00075000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 7.70 | 9.40 | 10.25 | 0.00 | - | 25 | 25 | 34.28% |
GILD240816P00075000 | 2024-06-14 2:24PM EDT | 2024-08-16 | 10.20 | 9.45 | 10.35 | -1.26 | -10.99% | 2 | 1,634 | 27.56% |
GILD241115P00075000 | 2024-06-14 2:15PM EDT | 2024-11-15 | 10.70 | 8.35 | 10.80 | -0.32 | -2.90% | 1 | 654 | 22.22% |
GILD250117P00075000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 12.86 | 10.80 | 11.95 | +0.86 | +7.17% | 2 | 1,478 | 26.29% |
GILD250620P00075000 | 2024-06-12 1:25PM EDT | 2025-06-20 | 12.89 | 11.60 | 12.30 | 0.00 | - | 2,019 | 2,056 | 21.69% |
GILD260116P00075000 | 2024-05-29 10:30AM EDT | 2026-01-16 | 14.90 | 12.45 | 14.70 | 0.00 | - | 5 | 272 | 25.31% |