Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231208C00050000 | 2023-11-07 1:26PM EST | 2023-12-08 | 30.85 | 26.85 | 28.20 | 0.00 | - | - | 1 | 213.48% |
| GILD231215C00050000 | 2023-10-12 9:18AM EST | 2023-12-15 | 27.25 | 25.35 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00050000 | 2023-12-01 9:30AM EST | 2024-01-19 | 26.82 | 26.10 | 28.00 | +0.70 | +2.68% | 10 | 400 | 73.14% |
| GILD240216C00050000 | 2023-11-30 10:52AM EST | 2024-02-16 | 26.43 | 26.90 | 28.10 | 0.00 | - | 1 | 1 | 61.52% |
| GILD240621C00050000 | 2023-11-10 1:21PM EST | 2024-06-21 | 26.20 | 27.25 | 29.05 | 0.00 | - | 1 | 8 | 50.61% |
| GILD250117C00050000 | 2023-11-30 12:18PM EST | 2025-01-17 | 26.69 | 28.00 | 28.55 | 0.00 | - | 7 | 54 | 31.32% |
| GILD260116C00050000 | 2023-12-01 3:42PM EST | 2026-01-16 | 28.98 | 28.25 | 30.55 | +1.28 | +4.62% | 1 | 21 | 33.04% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231215P00050000 | 2023-11-20 1:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 78.13% |
| GILD240119P00050000 | 2023-12-01 12:04PM EST | 2024-01-19 | 0.10 | 0.01 | 0.06 | +0.07 | +233.33% | 1 | 1,640 | 50.78% |
| GILD240216P00050000 | 2023-11-27 3:00PM EST | 2024-02-16 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 3 | 46.88% |
| GILD240517P00050000 | 2023-11-22 12:19PM EST | 2024-05-17 | 0.21 | 0.00 | 2.30 | -0.02 | -8.70% | 1 | 100 | 52.59% |
| GILD240621P00050000 | 2023-11-29 2:19PM EST | 2024-06-21 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 812 | 35.99% |
| GILD250117P00050000 | 2023-11-28 3:35PM EST | 2025-01-17 | 1.17 | 0.71 | 0.79 | 0.00 | - | 3 | 1,281 | 30.35% |
| GILD260116P00050000 | 2023-11-30 3:07PM EST | 2026-01-16 | 2.13 | 0.56 | 2.66 | 0.00 | - | 1 | 232 | 32.04% |
© 2023 Yahoo. All rights reserved.