Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00062500 | 2024-05-06 3:52PM EDT | 2024-05-17 | 3.10 | 2.87 | 3.40 | 0.00 | - | 3 | 104 | 33.15% |
GILD240621C00062500 | 2024-05-07 3:34PM EDT | 2024-06-21 | 4.24 | 3.75 | 3.95 | +0.79 | +22.90% | 5 | 69 | 23.78% |
GILD240719C00062500 | 2024-05-07 10:03AM EDT | 2024-07-19 | 4.25 | 2.83 | 4.85 | +0.80 | +23.19% | 80 | 3 | 27.44% |
GILD240816C00062500 | 2024-05-06 10:18AM EDT | 2024-08-16 | 4.95 | 2.85 | 5.75 | +0.25 | +5.32% | 1 | 462 | 30.42% |
GILD241115C00062500 | 2024-05-03 10:58AM EDT | 2024-11-15 | 5.75 | 4.00 | 6.70 | 0.00 | - | 3 | 17 | 27.43% |
GILD250117C00062500 | 2024-05-07 11:15AM EDT | 2025-01-17 | 7.35 | 6.05 | 7.85 | -0.20 | -2.65% | 1 | 167 | 29.35% |
GILD250620C00062500 | 2024-04-29 3:01PM EDT | 2025-06-20 | 8.84 | 6.25 | 8.45 | 0.00 | - | 8 | 9 | 25.46% |
GILD260116C00062500 | 2024-05-06 10:15AM EDT | 2026-01-16 | 9.70 | 8.95 | 10.10 | 0.00 | - | 4 | 12 | 25.78% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00062500 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.12 | -0.07 | -53.85% | 16 | 1,184 | 21.29% |
GILD240621P00062500 | 2024-05-07 2:13PM EDT | 2024-06-21 | 0.75 | 0.76 | 0.82 | -0.15 | -16.67% | 13 | 1,443 | 21.58% |
GILD240719P00062500 | 2024-05-07 3:52PM EDT | 2024-07-19 | 1.05 | 1.10 | 1.21 | -0.23 | -17.97% | 18 | 1,454 | 20.95% |
GILD240816P00062500 | 2024-05-06 3:47PM EDT | 2024-08-16 | 1.85 | 1.63 | 1.74 | 0.00 | - | 292 | 2,364 | 22.18% |
GILD241115P00062500 | 2024-05-07 12:36PM EDT | 2024-11-15 | 2.83 | 1.77 | 3.95 | -0.22 | -7.21% | 71 | 1,069 | 28.61% |
GILD250117P00062500 | 2024-05-07 11:13AM EDT | 2025-01-17 | 3.55 | 3.55 | 4.05 | -0.50 | -12.35% | 338 | 956 | 25.33% |
GILD250620P00062500 | 2024-05-07 3:36PM EDT | 2025-06-20 | 5.00 | 5.05 | 5.40 | -0.65 | -11.50% | 14 | 213 | 25.15% |
GILD260116P00062500 | 2024-05-07 12:15PM EDT | 2026-01-16 | 6.65 | 6.50 | 6.95 | -0.40 | -5.67% | 6 | 84 | 25.23% |