Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:82.50
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00082500 | 2023-03-29 10:55AM EDT | 2023-03-31 | 0.30 | 0.21 | 0.26 | +0.16 | +114.29% | 71 | 250 | 21.19% |
| GILD230406C00082500 | 2023-03-28 1:37PM EDT | 2023-04-06 | 0.42 | 0.60 | 0.65 | 0.00 | - | 6 | 93 | 20.75% |
| GILD230421C00082500 | 2023-03-29 10:56AM EDT | 2023-04-21 | 1.47 | 1.36 | 1.41 | +0.31 | +26.72% | 16 | 1,035 | 22.10% |
| GILD230519C00082500 | 2023-03-29 11:49AM EDT | 2023-05-19 | 2.93 | 2.90 | 3.05 | +0.40 | +15.81% | 22 | 903 | 28.47% |
| GILD230616C00082500 | 2023-03-28 12:55PM EDT | 2023-06-16 | 3.30 | 3.65 | 3.85 | 0.00 | - | 7 | 1,115 | 28.20% |
| GILD230818C00082500 | 2023-03-29 10:47AM EDT | 2023-08-18 | 5.15 | 5.00 | 5.10 | +0.45 | +9.57% | 7 | 227 | 27.23% |
| GILD240119C00082500 | 2023-03-23 12:53PM EDT | 2024-01-19 | 6.15 | 7.45 | 8.40 | 0.00 | - | 80 | 808 | 30.16% |
| GILD240621C00082500 | 2023-03-22 12:23PM EDT | 2024-06-21 | 8.05 | 9.30 | 9.55 | 0.00 | - | 10 | 76 | 27.67% |
| GILD250117C00082500 | 2023-03-27 1:54PM EDT | 2025-01-17 | 10.00 | 9.60 | 11.40 | 0.00 | - | 1 | 223 | 27.11% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230421P00082500 | 2023-03-28 1:13PM EDT | 2023-04-21 | 2.48 | 1.99 | 2.03 | 0.00 | - | 30 | 3,320 | 17.82% |
| GILD230519P00082500 | 2023-03-28 2:07PM EDT | 2023-05-19 | 3.75 | 3.20 | 3.35 | 0.00 | - | 22 | 631 | 23.00% |
| GILD230616P00082500 | 2023-03-28 3:22PM EDT | 2023-06-16 | 4.65 | 4.10 | 4.30 | 0.00 | - | 24 | 2,793 | 24.79% |
| GILD230818P00082500 | 2023-03-29 10:49AM EDT | 2023-08-18 | 5.05 | 5.15 | 5.30 | -1.75 | -25.74% | 3 | 324 | 23.46% |
| GILD231117P00082500 | 2023-03-21 1:32PM EDT | 2023-11-17 | 8.30 | 6.05 | 6.80 | 0.00 | - | - | 62 | 24.11% |
| GILD240119P00082500 | 2023-03-27 12:35PM EDT | 2024-01-19 | 8.10 | 7.20 | 7.55 | 0.00 | - | 1 | 2,274 | 23.96% |
| GILD240621P00082500 | 2023-02-22 3:31PM EDT | 2024-06-21 | 8.40 | 9.45 | 10.60 | 0.00 | - | - | 2 | 27.92% |
| GILD250117P00082500 | 2023-02-01 11:21AM EDT | 2025-01-17 | 10.25 | 9.60 | 10.75 | 0.00 | - | 46 | 54 | 23.41% |
© 2023 Yahoo. All rights reserved.
