Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 59.38% |
| GILD240517C00075000 | 2024-05-08 9:55AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2,976 | 40.63% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| GILD240531C00075000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| GILD240621C00075000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.12 | 0.00 | - | 17 | 3,083 | 24.32% |
| GILD240719C00075000 | 2024-05-03 11:04AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.15 | 0.00 | - | 36 | 92 | 20.02% |
| GILD240816C00075000 | 2024-05-07 3:46PM EDT | 2024-08-16 | 0.50 | 0.37 | 0.45 | 0.00 | - | 12 | 1,528 | 22.32% |
| GILD241115C00075000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 1.24 | 0.88 | 1.25 | -0.01 | -0.80% | 3 | 267 | 22.82% |
| GILD250117C00075000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 1.98 | 1.78 | 1.85 | 0.00 | - | 40 | 2,095 | 23.33% |
| GILD250620C00075000 | 2024-05-07 11:35AM EDT | 2025-06-20 | 3.51 | 3.05 | 3.25 | 0.00 | - | 1 | 238 | 24.26% |
| GILD260116C00075000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 4.70 | 4.65 | 5.15 | -0.30 | -6.00% | 2 | 1,603 | 25.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 9.40 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240517P00075000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 9.15 | 9.65 | 9.90 | 0.00 | - | 2,690 | 799 | 0.00% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 2024-05-24 | 7.74 | 9.65 | 10.50 | 0.00 | - | - | 1 | 58.35% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 9.83 | 9.15 | 9.85 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00075000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 10.55 | 10.00 | 10.35 | 0.00 | - | 2 | 4,317 | 32.81% |
| GILD240816P00075000 | 2024-05-01 11:42AM EDT | 2024-08-16 | 9.89 | 10.10 | 10.40 | 0.00 | - | 2 | 1,609 | 22.61% |
| GILD241115P00075000 | 2024-04-30 2:33PM EDT | 2024-11-15 | 10.87 | 9.50 | 12.05 | 0.00 | - | 5 | 454 | 28.63% |
| GILD250117P00075000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 11.75 | 10.65 | 12.25 | 0.00 | - | 1 | 1,496 | 25.93% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 12.55 | 11.70 | 13.15 | 0.00 | - | 2 | 500 | 24.17% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 13.20 | 13.35 | 13.90 | 0.00 | - | 2 | 272 | 22.05% |
© 2024 Yahoo. All rights reserved.