Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 2024-05-17 | 18.75 | 17.00 | 17.50 | 0.00 | - | 1 | 1 | 72.27% |
| GILD240621C00050000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 25.95 | 18.40 | 18.75 | 0.00 | - | 4 | 0 | 76.03% |
| GILD240816C00050000 | 2024-04-19 3:35PM EDT | 2024-08-16 | 17.30 | 16.90 | 18.30 | 0.00 | - | 1 | 1 | 50.95% |
| GILD250117C00050000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 18.00 | 16.90 | 18.25 | 0.00 | - | 20 | 84 | 32.86% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 18.30 | 18.40 | 19.50 | 0.00 | - | 1 | 3 | 33.90% |
| GILD260116C00050000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 20.34 | 19.10 | 20.20 | 0.00 | - | 1 | 57 | 30.84% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00050000 | 2024-04-22 12:35PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 115.63% |
| GILD240517P00050000 | 2023-12-01 11:03AM EDT | 2024-05-17 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 100 | 105.27% |
| GILD240621P00050000 | 2024-03-08 2:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 805 | 47.85% |
| GILD240816P00050000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GILD241115P00050000 | 2024-04-19 1:31PM EDT | 2024-11-15 | 0.64 | 0.50 | 0.55 | 0.00 | - | 10 | 221 | 29.40% |
| GILD250117P00050000 | 2024-04-24 1:02PM EDT | 2025-01-17 | 0.84 | 0.82 | 0.86 | -0.05 | -5.62% | 1 | 3,016 | 29.15% |
| GILD250620P00050000 | 2024-04-18 12:44PM EDT | 2025-06-20 | 1.94 | 1.69 | 1.79 | 0.00 | - | 74 | 654 | 29.68% |
| GILD260116P00050000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 2.65 | 2.62 | 2.84 | 0.00 | - | 21 | 660 | 29.23% |
© 2024 Yahoo. All rights reserved.