Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00080000 | 2024-05-29 2:41PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 56.25% |
| GILD240614C00080000 | 2024-05-22 3:46PM EDT | 2024-06-14 | 0.01 | 0.00 | 1.87 | 0.00 | - | - | 3 | 100.29% |
| GILD240621C00080000 | 2024-05-31 1:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 1 | 4,201 | 46.09% |
| GILD240719C00080000 | 2024-05-20 2:17PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 10 | 35.60% |
| GILD240816C00080000 | 2024-05-30 9:44AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.16 | -0.02 | -22.22% | 4 | 1,301 | 27.74% |
| GILD241115C00080000 | 2024-05-30 1:22PM EDT | 2024-11-15 | 0.38 | 0.32 | 0.60 | -0.04 | -9.52% | 4 | 234 | 25.43% |
| GILD250117C00080000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 0.59 | 0.53 | 0.75 | -0.10 | -14.49% | 4 | 3,116 | 23.10% |
| GILD250620C00080000 | 2024-05-29 11:14AM EDT | 2025-06-20 | 1.48 | 1.46 | 2.05 | 0.00 | - | 2 | 803 | 25.21% |
| GILD260116C00080000 | 2024-05-31 1:53PM EDT | 2026-01-16 | 2.78 | 2.60 | 3.95 | -0.19 | -6.40% | 25 | 426 | 27.14% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00080000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 13.06 | 14.00 | 17.85 | 0.00 | - | 1 | 1,626 | 55.27% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 2024-08-16 | 15.65 | 15.00 | 18.95 | 0.00 | - | 8 | 270 | 68.48% |
| GILD241115P00080000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 14.67 | 15.50 | 16.75 | 0.00 | - | - | 3 | 29.79% |
| GILD250117P00080000 | 2024-05-29 10:33AM EDT | 2025-01-17 | 17.45 | 15.40 | 16.70 | 0.00 | - | 12 | 1,867 | 25.00% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 2025-06-20 | 16.50 | 16.00 | 17.25 | 0.00 | - | 3 | 12 | 22.55% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 2026-01-16 | 17.32 | 17.30 | 18.05 | 0.00 | - | 6 | 477 | 21.38% |
© 2024 Yahoo. All rights reserved.