Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00068000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 208 | 213 | 23.05% |
| GILD240517C00068000 | 2024-05-07 3:36PM EDT | 2024-05-17 | 0.21 | 0.07 | 0.17 | +0.04 | +23.53% | 121 | 2,193 | 20.41% |
| GILD240524C00068000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 0.42 | 0.14 | 0.35 | +0.12 | +40.00% | 6 | 21 | 20.70% |
| GILD240531C00068000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 0.48 | 0.22 | 0.56 | +0.06 | +14.29% | 5 | 142 | 21.53% |
| GILD240607C00068000 | 2024-05-07 2:14PM EDT | 2024-06-07 | 0.55 | 0.41 | 1.76 | -0.15 | -21.43% | 24 | 102 | 36.21% |
| GILD240614C00068000 | 2024-05-07 11:50AM EDT | 2024-06-14 | 0.93 | 0.38 | 1.72 | +0.39 | +72.22% | 13 | 3 | 32.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00068000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 2.60 | 2.34 | 4.70 | 0.00 | - | 10 | 78 | 71.78% |
| GILD240517P00068000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 3.67 | 2.49 | 3.40 | 0.00 | - | 5 | 144 | 40.28% |
| GILD240524P00068000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 2.90 | 1.99 | 3.35 | 0.00 | - | 2 | 216 | 30.52% |
| GILD240531P00068000 | 2024-04-29 9:34AM EDT | 2024-05-31 | 2.97 | 1.20 | 4.15 | 0.00 | - | 9 | 10 | 38.65% |
| GILD240607P00068000 | 2024-05-07 12:38PM EDT | 2024-06-07 | 2.64 | 2.72 | 4.70 | -0.65 | -19.76% | 2 | 16 | 41.58% |
| GILD240614P00068000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 4.05 | 2.08 | 4.80 | 0.00 | - | 58 | 58 | 38.87% |
© 2024 Yahoo. All rights reserved.