Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00085000 | 2024-05-29 3:45PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 50.00% |
| GILD240621C00085000 | 2024-05-29 3:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,229 | 47.66% |
| GILD240816C00085000 | 2024-05-29 12:15PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 3,300 | 31.06% |
| GILD241115C00085000 | 2024-05-30 11:19AM EDT | 2024-11-15 | 0.19 | 0.10 | 0.36 | +0.06 | +46.15% | 1 | 209 | 26.81% |
| GILD250117C00085000 | 2024-05-31 10:37AM EDT | 2025-01-17 | 0.34 | 0.29 | 0.42 | 0.00 | - | 60 | 2,611 | 23.66% |
| GILD250620C00085000 | 2024-05-31 11:11AM EDT | 2025-06-20 | 0.91 | 0.83 | 1.18 | -0.88 | -49.16% | 7 | 774 | 24.11% |
| GILD260116C00085000 | 2024-05-30 11:38AM EDT | 2026-01-16 | 1.85 | 1.92 | 2.22 | -0.25 | -11.90% | 1 | 851 | 24.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00085000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 19.40 | 19.05 | 22.80 | 0.00 | - | 10 | 866 | 66.89% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 2024-08-16 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 0.00% |
| GILD241115P00085000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 19.35 | 20.20 | 21.65 | 0.00 | - | - | 3 | 33.94% |
| GILD250117P00085000 | 2024-05-15 10:33AM EDT | 2025-01-17 | 18.00 | 20.60 | 22.10 | 0.00 | - | 1 | 568 | 32.67% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 2025-06-20 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 2026-01-16 | 19.40 | 21.55 | 22.15 | 0.00 | - | 3 | 41 | 20.62% |
© 2024 Yahoo. All rights reserved.