Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:62.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00062500 | 2024-03-22 9:59AM EDT | 2024-04-19 | 10.95 | 4.90 | 6.70 | 0.00 | - | 2 | 2 | 97.17% |
| GILD240621C00062500 | 2024-04-11 9:51AM EDT | 2024-06-21 | 7.35 | 5.05 | 7.50 | 0.00 | - | 1 | 38 | 41.70% |
| GILD240816C00062500 | 2024-04-16 11:39AM EDT | 2024-08-16 | 7.23 | 7.00 | 7.20 | -1.12 | -13.41% | 3 | 6 | 28.57% |
| GILD250117C00062500 | 2024-04-15 10:35AM EDT | 2025-01-17 | 9.55 | 8.95 | 9.10 | 0.00 | - | 6 | 151 | 28.11% |
| GILD250620C00062500 | 2024-04-11 11:08AM EDT | 2025-06-20 | 11.20 | 10.45 | 10.95 | 0.00 | - | - | 2 | 29.43% |
| GILD260116C00062500 | 2024-04-03 2:57PM EDT | 2026-01-16 | 14.28 | 11.60 | 12.35 | 0.00 | - | 1 | 3 | 28.36% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00062500 | 2024-04-16 2:12PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 67 | 29 | 40.63% |
| GILD240517P00062500 | 2024-04-16 10:24AM EDT | 2024-05-17 | 0.58 | 0.55 | 0.57 | +0.02 | +3.57% | 1 | 100 | 28.91% |
| GILD240621P00062500 | 2024-04-16 1:02PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.12 | +0.01 | +0.92% | 17 | 212 | 26.64% |
| GILD240816P00062500 | 2024-04-16 11:52AM EDT | 2024-08-16 | 1.84 | 1.81 | 1.87 | +0.05 | +2.79% | 20 | 150 | 25.59% |
| GILD241115P00062500 | 2024-04-15 1:21PM EDT | 2024-11-15 | 2.70 | 2.84 | 3.05 | 0.00 | - | 40 | 59 | 25.98% |
| GILD250117P00062500 | 2024-04-12 10:10AM EDT | 2025-01-17 | 3.68 | 3.65 | 3.75 | +0.18 | +5.14% | 10 | 739 | 26.16% |
| GILD250620P00062500 | 2024-04-15 12:31PM EDT | 2025-06-20 | 4.86 | 5.05 | 5.20 | 0.00 | - | 1 | 167 | 26.41% |
| GILD260116P00062500 | 2024-04-12 1:23PM EDT | 2026-01-16 | 6.50 | 6.45 | 6.65 | 0.00 | - | 35 | 40 | 26.07% |
© 2024 Yahoo. All rights reserved.