Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00070000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 0.35 | 0.19 | 0.22 | +0.07 | +25.00% | 26 | 1,650 | 68.95% |
| GILD240503C00070000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 0.40 | 0.31 | 0.38 | -0.06 | -13.04% | 10 | 676 | 39.70% |
| GILD240510C00070000 | 2024-04-24 2:59PM EDT | 2024-05-10 | 0.53 | 0.43 | 1.55 | 0.00 | - | 10 | 117 | 56.06% |
| GILD240517C00070000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.68 | 0.59 | 0.81 | +0.03 | +4.62% | 3 | 5,388 | 33.69% |
| GILD240524C00070000 | 2024-04-24 3:39PM EDT | 2024-05-24 | 1.03 | 0.71 | 1.09 | +0.23 | +28.75% | 8 | 159 | 33.99% |
| GILD240531C00070000 | 2024-04-24 1:03PM EDT | 2024-05-31 | 1.20 | 0.75 | 1.05 | +0.24 | +25.00% | 1 | 12 | 30.05% |
| GILD240621C00070000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 1.21 | 1.16 | 1.20 | -0.07 | -5.47% | 3 | 920 | 25.66% |
| GILD240719C00070000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 1.71 | 1.11 | 1.60 | 0.00 | - | 495 | 830 | 24.61% |
| GILD240816C00070000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 2.35 | 2.13 | 2.22 | -0.11 | -4.47% | 8 | 574 | 25.92% |
| GILD241115C00070000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 3.53 | 2.55 | 3.50 | 0.00 | - | 2 | 81 | 26.06% |
| GILD250117C00070000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 4.60 | 4.05 | 4.40 | +0.22 | +5.02% | 2 | 609 | 26.85% |
| GILD250620C00070000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 6.05 | 5.70 | 6.20 | 0.00 | - | 9 | 622 | 27.79% |
| GILD260116C00070000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 7.78 | 7.25 | 8.80 | 0.00 | - | 19 | 670 | 30.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00070000 | 2024-04-24 1:10PM EDT | 2024-04-26 | 3.31 | 3.10 | 3.70 | 0.00 | - | 8 | 294 | 0.00% |
| GILD240503P00070000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 3.45 | 3.50 | 3.75 | 0.00 | - | 7 | 260 | 0.00% |
| GILD240510P00070000 | 2024-04-22 1:52PM EDT | 2024-05-10 | 3.00 | 3.75 | 4.05 | 0.00 | - | 1 | 30 | 0.00% |
| GILD240517P00070000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 3.89 | 3.80 | 3.95 | +0.29 | +9.27% | 3 | 1,723 | 0.00% |
| GILD240524P00070000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 3.47 | 3.60 | 4.15 | 0.00 | - | 7 | 14 | 13.97% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 2024-05-31 | 3.49 | 3.55 | 4.85 | 0.00 | - | - | 1 | 26.12% |
| GILD240621P00070000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 4.50 | 4.55 | 4.75 | 0.00 | - | 14 | 3,491 | 19.65% |
| GILD240816P00070000 | 2024-04-24 12:59PM EDT | 2024-08-16 | 5.09 | 5.00 | 5.65 | 0.00 | - | 6 | 708 | 21.24% |
| GILD241115P00070000 | 2024-04-24 11:35AM EDT | 2024-11-15 | 6.25 | 6.30 | 6.95 | 0.00 | - | 66 | 383 | 22.85% |
| GILD250117P00070000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 7.15 | 6.90 | 7.35 | +0.12 | +1.71% | 143 | 2,818 | 21.81% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 8.95 | 7.90 | 8.95 | 0.00 | - | 5 | 506 | 23.13% |
| GILD260116P00070000 | 2024-04-24 12:49PM EDT | 2026-01-16 | 10.07 | 8.10 | 11.40 | 0.00 | - | 4 | 852 | 26.00% |
© 2024 Yahoo. All rights reserved.