Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00057500 | 2024-05-09 12:54PM EDT | 2024-06-21 | 7.60 | 7.65 | 9.45 | 0.00 | - | 1 | 4 | 45.80% |
| GILD240816C00057500 | 2024-05-10 2:51PM EDT | 2024-08-16 | 9.10 | 9.05 | 9.90 | +1.00 | +12.35% | 1 | 5 | 34.94% |
| GILD241115C00057500 | 2024-05-07 2:24PM EDT | 2024-11-15 | 10.05 | 9.80 | 11.20 | 0.00 | - | 1 | 2 | 34.28% |
| GILD250117C00057500 | 2024-05-06 9:50AM EDT | 2025-01-17 | 9.75 | 10.25 | 12.15 | 0.00 | - | 1 | 44 | 35.03% |
| GILD250620C00057500 | 2024-05-03 2:59PM EDT | 2025-06-20 | 11.05 | 11.45 | 13.95 | 0.00 | - | 1 | 3 | 35.29% |
| GILD260116C00057500 | 2024-05-09 3:02PM EDT | 2026-01-16 | 12.10 | 12.60 | 15.50 | 0.00 | - | 3 | 5 | 33.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 2024-05-17 | 0.25 | 0.01 | 0.05 | 0.00 | - | 8 | 11 | 52.34% |
| GILD240621P00057500 | 2024-05-09 12:29PM EDT | 2024-06-21 | 0.18 | 0.04 | 0.15 | 0.00 | - | 40 | 132 | 26.42% |
| GILD240719P00057500 | 2024-05-09 2:00PM EDT | 2024-07-19 | 0.31 | 0.24 | 0.28 | 0.00 | - | 6 | 60 | 23.78% |
| GILD240816P00057500 | 2024-05-10 2:48PM EDT | 2024-08-16 | 0.55 | 0.54 | 0.58 | -0.16 | -22.54% | 125 | 18 | 24.85% |
| GILD241115P00057500 | 2024-05-09 1:14PM EDT | 2024-11-15 | 1.62 | 1.36 | 1.44 | 0.00 | - | 257 | 1,671 | 25.17% |
| GILD250117P00057500 | 2024-05-10 11:59AM EDT | 2025-01-17 | 1.99 | 1.96 | 2.06 | -0.31 | -13.48% | 35 | 1,529 | 25.70% |
| GILD250620P00057500 | 2024-05-09 12:30PM EDT | 2025-06-20 | 3.60 | 3.15 | 3.30 | 0.00 | - | 400 | 664 | 25.92% |
| GILD260116P00057500 | 2024-05-09 3:26PM EDT | 2026-01-16 | 5.05 | 4.45 | 4.80 | 0.00 | - | 4 | 130 | 26.31% |
© 2024 Yahoo. All rights reserved.