Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00067500 | 2024-05-01 1:47PM EDT | 2024-05-17 | 0.53 | 0.46 | 0.50 | +0.17 | +47.22% | 114 | 1,561 | 21.88% |
GILD240621C00067500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.23 | 1.22 | 1.24 | +0.19 | +18.27% | 141 | 15,630 | 20.83% |
GILD240719C00067500 | 2024-05-01 1:29PM EDT | 2024-07-19 | 1.67 | 1.62 | 1.66 | +0.19 | +12.84% | 11 | 804 | 20.39% |
GILD240816C00067500 | 2024-05-01 12:13PM EDT | 2024-08-16 | 2.45 | 2.43 | 2.47 | +0.17 | +7.46% | 20 | 799 | 23.38% |
GILD241115C00067500 | 2024-05-01 2:59PM EDT | 2024-11-15 | 3.82 | 3.75 | 3.85 | +0.17 | +4.66% | 3 | 1,412 | 24.43% |
GILD250117C00067500 | 2024-05-01 9:39AM EDT | 2025-01-17 | 4.42 | 4.55 | 4.65 | -0.03 | -0.67% | 1 | 250 | 24.90% |
GILD250620C00067500 | 2024-05-01 3:27PM EDT | 2025-06-20 | 6.40 | 6.20 | 6.40 | +0.10 | +1.59% | 211 | 321 | 26.03% |
GILD260116C00067500 | 2024-05-01 1:09PM EDT | 2026-01-16 | 7.75 | 7.65 | 8.20 | 0.00 | - | 4 | 85 | 26.48% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00067500 | 2024-05-01 2:53PM EDT | 2024-05-17 | 2.28 | 2.27 | 2.39 | -0.37 | -13.96% | 114 | 3,431 | 19.68% |
GILD240621P00067500 | 2024-05-01 3:17PM EDT | 2024-06-21 | 3.15 | 3.30 | 3.35 | -0.40 | -11.27% | 61 | 1,311 | 22.12% |
GILD240719P00067500 | 2024-05-01 10:12AM EDT | 2024-07-19 | 3.75 | 3.60 | 3.70 | +0.82 | +27.99% | 1 | 223 | 20.83% |
GILD240816P00067500 | 2024-05-01 3:48PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.25 | -0.45 | -10.11% | 345 | 1,290 | 21.89% |
GILD241115P00067500 | 2024-05-01 2:33PM EDT | 2024-11-15 | 5.64 | 5.35 | 5.50 | 0.00 | - | 17 | 589 | 22.67% |
GILD250117P00067500 | 2024-05-01 10:00AM EDT | 2025-01-17 | 6.30 | 6.15 | 6.30 | +0.02 | +0.32% | 10 | 1,413 | 23.39% |
GILD250620P00067500 | 2024-04-23 2:29PM EDT | 2025-06-20 | 7.10 | 7.50 | 7.70 | 0.00 | - | 71 | 76 | 23.58% |
GILD260116P00067500 | 2024-05-01 9:59AM EDT | 2026-01-16 | 9.15 | 8.20 | 9.35 | +0.25 | +2.81% | 6 | 559 | 24.06% |