Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00077500 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 6 | 3,927 | 34.67% |
| GILD240621C00077500 | 2024-04-23 2:56PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 2,220 | 22.71% |
| GILD240816C00077500 | 2024-04-24 9:36AM EDT | 2024-08-16 | 0.52 | 0.57 | 0.98 | -0.13 | -20.00% | 1 | 1,455 | 26.86% |
| GILD241115C00077500 | 2024-04-23 3:04PM EDT | 2024-11-15 | 1.51 | 1.23 | 2.20 | 0.00 | - | 33 | 84 | 27.93% |
| GILD250117C00077500 | 2024-04-24 12:39PM EDT | 2025-01-17 | 2.14 | 1.97 | 2.27 | -0.07 | -3.17% | 103 | 602 | 24.81% |
| GILD250620C00077500 | 2024-04-24 1:42PM EDT | 2025-06-20 | 3.60 | 3.25 | 3.70 | +0.15 | +4.35% | 1 | 71 | 25.34% |
| GILD260116C00077500 | 2024-04-23 1:00PM EDT | 2026-01-16 | 5.29 | 3.65 | 5.45 | 0.00 | - | 6 | 136 | 25.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00077500 | 2024-04-24 2:52PM EDT | 2024-05-17 | 9.85 | 8.30 | 11.50 | -0.45 | -4.37% | 1,220 | 1,065 | 60.94% |
| GILD240621P00077500 | 2024-04-24 10:29AM EDT | 2024-06-21 | 10.95 | 9.50 | 10.80 | +0.42 | +3.99% | 4 | 2,267 | 27.98% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 2024-08-16 | 11.50 | 9.90 | 11.00 | 0.00 | - | 5 | 416 | 22.61% |
| GILD241115P00077500 | 2024-04-18 11:12AM EDT | 2024-11-15 | 12.02 | 11.20 | 12.75 | 0.00 | - | 2 | 44 | 28.72% |
| GILD250117P00077500 | 2024-04-10 11:23AM EDT | 2025-01-17 | 10.98 | 10.70 | 12.60 | 0.00 | - | 30 | 1,467 | 24.37% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 2025-06-20 | 11.00 | 10.55 | 15.45 | 0.00 | - | 8 | 90 | 30.26% |
| GILD260116P00077500 | 2024-04-12 10:59AM EDT | 2026-01-16 | 14.00 | 12.00 | 15.05 | 0.00 | - | 2 | 110 | 23.56% |
© 2024 Yahoo. All rights reserved.