Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240419C00050000 | 2024-03-20 2:38PM EDT | 2024-04-19 | 23.85 | 22.50 | 24.45 | 0.00 | - | - | 8 | 89.84% |
GILD240517C00050000 | 2024-03-13 3:32PM EDT | 2024-05-17 | 25.90 | 22.65 | 23.85 | 0.00 | - | 2 | 0 | 73.63% |
GILD240621C00050000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 25.95 | 22.05 | 25.75 | 0.00 | - | 4 | 0 | 57.62% |
GILD250117C00050000 | 2024-03-22 2:16PM EDT | 2025-01-17 | 23.95 | 23.00 | 25.35 | 0.00 | - | 2 | 49 | 43.95% |
GILD250620C00050000 | 2024-03-26 12:05PM EDT | 2025-06-20 | 23.60 | 23.70 | 24.95 | 0.00 | - | 1 | 3 | 33.09% |
GILD260116C00050000 | 2024-03-07 1:59PM EDT | 2026-01-16 | 24.45 | 24.60 | 25.40 | 0.00 | - | 2 | 56 | 29.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240419P00050000 | 2024-02-15 12:50PM EDT | 2024-04-19 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 112.60% |
GILD240517P00050000 | 2023-12-01 11:03AM EDT | 2024-05-17 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 100 | 86.65% |
GILD240621P00050000 | 2024-03-08 2:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 805 | 57.52% |
GILD241115P00050000 | 2024-03-25 3:21PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 32.74% |
GILD250117P00050000 | 2024-03-27 9:39AM EDT | 2025-01-17 | 0.48 | 0.47 | 0.61 | -0.07 | -12.73% | 10 | 2,746 | 30.45% |
GILD250620P00050000 | 2024-03-26 1:42PM EDT | 2025-06-20 | 1.30 | 1.05 | 1.79 | 0.00 | - | 10 | 586 | 33.72% |
GILD260116P00050000 | 2024-03-28 3:51PM EDT | 2026-01-16 | 1.90 | 1.84 | 2.72 | -0.11 | -5.47% | 10 | 599 | 32.41% |