Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00055000 | 2024-03-15 10:46AM EDT | 2024-06-21 | 19.50 | 12.00 | 14.50 | 0.00 | - | 4 | 72 | 67.87% |
| GILD240816C00055000 | 2024-04-18 10:42AM EDT | 2024-08-16 | 12.38 | 12.85 | 13.15 | 0.00 | - | 18 | 59 | 34.33% |
| GILD250117C00055000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 13.80 | 14.00 | 14.15 | 0.00 | - | 3 | 173 | 29.72% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 2025-06-20 | 14.65 | 14.90 | 15.35 | 0.00 | - | 1 | 1 | 29.65% |
| GILD260116C00055000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 16.07 | 15.10 | 18.25 | 0.00 | - | 7 | 25 | 34.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.65% |
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 2 | 51.47% |
| GILD240517P00055000 | 2024-04-09 3:30PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 187 | 49.22% |
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.32 | 0.00 | - | - | 1 | 43.95% |
| GILD240621P00055000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 0.21 | 0.06 | 0.25 | 0.00 | - | 6 | 1,227 | 33.40% |
| GILD240816P00055000 | 2024-04-23 11:20AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.43 | -0.16 | -28.57% | 2 | 49 | 27.47% |
| GILD241115P00055000 | 2024-04-18 3:11PM EDT | 2024-11-15 | 1.30 | 0.96 | 1.04 | 0.00 | - | 13 | 308 | 26.92% |
| GILD250117P00055000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 1.50 | 1.49 | 1.55 | -0.10 | -6.25% | 3 | 2,199 | 27.32% |
| GILD250620P00055000 | 2024-04-23 11:35AM EDT | 2025-06-20 | 2.67 | 2.64 | 2.76 | 0.00 | - | 1 | 801 | 28.01% |
| GILD260116P00055000 | 2024-04-18 2:22PM EDT | 2026-01-16 | 4.25 | 3.75 | 4.00 | 0.00 | - | 14 | 943 | 27.64% |
© 2024 Yahoo. All rights reserved.