Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 29.85 | 24.65 | 26.70 | 0.00 | - | 2 | 3 | 75.00% |
| GILD240621C00040000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 25.86 | 25.30 | 26.45 | 0.00 | - | 1 | 1 | 70.31% |
| GILD240816C00040000 | 2024-04-01 3:49PM EDT | 2024-08-16 | 33.30 | 24.75 | 26.95 | 0.00 | - | - | 10 | 76.29% |
| GILD250117C00040000 | 2024-03-13 3:17PM EDT | 2025-01-17 | 36.30 | 26.90 | 30.10 | 0.00 | - | 125 | 43 | 64.95% |
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 2025-06-20 | 26.60 | 25.20 | 27.35 | 0.00 | - | 1 | 4 | 42.99% |
| GILD260116C00040000 | 2024-02-16 10:40AM EDT | 2026-01-16 | 32.26 | 33.20 | 35.45 | 0.00 | - | 6 | 4 | 71.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 154.69% |
| GILD240621P00040000 | 2024-04-02 12:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 40 | 61.52% |
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 53.47% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 2025-01-17 | 0.22 | 0.02 | 0.75 | 0.00 | - | 6 | 626 | 42.77% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 2025-06-20 | 0.65 | 0.60 | 1.15 | +0.03 | +4.84% | 1 | 7 | 38.27% |
| GILD260116P00040000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 1.20 | 1.16 | 1.29 | 0.00 | - | 50 | 245 | 32.34% |
© 2024 Yahoo. All rights reserved.