Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:60.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00060000 | 2024-04-19 1:09PM EDT | 2024-04-19 | 6.40 | 6.25 | 6.40 | -2.35 | -26.86% | 6 | 6 | 92.19% |
| GILD240503C00060000 | 2024-04-10 10:21AM EDT | 2024-05-03 | 9.28 | 6.45 | 6.65 | 0.00 | - | - | 12 | 40.38% |
| GILD240517C00060000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 6.55 | 6.75 | 6.90 | 0.00 | - | 13 | 72 | 35.60% |
| GILD240524C00060000 | 2024-04-11 12:32PM EDT | 2024-05-24 | 9.43 | 6.95 | 7.05 | 0.00 | - | - | 1 | 34.96% |
| GILD240621C00060000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 7.40 | 7.20 | 8.20 | +0.15 | +2.07% | 1 | 93 | 40.55% |
| GILD240816C00060000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 8.09 | 8.00 | 8.10 | -1.21 | -13.01% | 102 | 22 | 28.78% |
| GILD241115C00060000 | 2024-04-19 9:33AM EDT | 2024-11-15 | 9.58 | 9.05 | 9.20 | -1.35 | -12.35% | 30 | 6 | 28.36% |
| GILD250117C00060000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 9.60 | 9.65 | 9.80 | 0.00 | - | 2 | 168 | 27.94% |
| GILD250620C00060000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 11.00 | 11.10 | 11.40 | 0.00 | - | 1 | 326 | 28.69% |
| GILD260116C00060000 | 2024-04-19 10:49AM EDT | 2026-01-16 | 12.65 | 12.40 | 12.65 | +0.65 | +5.42% | 9 | 35 | 27.48% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00060000 | 2024-04-16 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 107.03% |
| GILD240426P00060000 | 2024-04-16 9:31AM EDT | 2024-04-26 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 19 | 42.38% |
| GILD240503P00060000 | 2024-04-18 11:16AM EDT | 2024-05-03 | 0.16 | 0.13 | 0.15 | 0.00 | - | 12 | 22 | 34.67% |
| GILD240510P00060000 | 2024-04-10 2:30PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.21 | 0.00 | - | - | 4 | 31.15% |
| GILD240517P00060000 | 2024-04-19 11:07AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 3 | 150 | 29.05% |
| GILD240524P00060000 | 2024-04-19 11:11AM EDT | 2024-05-24 | 0.33 | 0.32 | 0.37 | +0.13 | +65.00% | 1 | 1 | 28.61% |
| GILD240621P00060000 | 2024-04-19 9:57AM EDT | 2024-06-21 | 0.65 | 0.68 | 0.72 | -0.11 | -14.47% | 1 | 1,005 | 26.95% |
| GILD240816P00060000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 1.43 | 1.36 | 1.40 | -0.02 | -1.38% | 2 | 432 | 26.06% |
| GILD241115P00060000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 2.31 | 1.46 | 2.42 | -0.11 | -4.55% | 1 | 480 | 26.01% |
| GILD250117P00060000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 3.12 | 3.05 | 3.15 | 0.00 | - | 56 | 1,532 | 26.60% |
| GILD250620P00060000 | 2024-04-18 11:37AM EDT | 2025-06-20 | 4.55 | 2.77 | 4.70 | 0.00 | - | 1 | 1,186 | 27.47% |
| GILD260116P00060000 | 2024-04-19 12:41PM EDT | 2026-01-16 | 5.90 | 5.80 | 5.95 | 0.00 | - | 1 | 692 | 26.50% |
© 2024 Yahoo. All rights reserved.