Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240517C00080000 | 2024-05-06 2:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GILD240621C00080000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD240719C00080000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240816C00080000 | 2024-05-06 2:59PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD241115C00080000 | 2024-05-06 2:36PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD250117C00080000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| GILD250620C00080000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GILD260116C00080000 | 2024-05-06 3:15PM EDT | 2026-01-16 | 3.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 152.93% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD250117P00080000 | 2024-05-06 1:14PM EDT | 2025-01-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 20.12% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.