Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:67.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00067000 | 2024-05-10 11:13AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.04 | +0.03 | +150.00% | 3,914 | 535 | 24.22% |
| GILD240517C00067000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.40 | 0.36 | 0.39 | +0.27 | +207.69% | 247 | 2,467 | 20.90% |
| GILD240524C00067000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 0.62 | 0.58 | 0.64 | +0.33 | +113.79% | 29 | 232 | 20.41% |
| GILD240531C00067000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 0.85 | 0.58 | 0.86 | +0.24 | +39.34% | 26 | 106 | 20.46% |
| GILD240607C00067000 | 2024-05-10 11:00AM EDT | 2024-06-07 | 1.17 | 0.97 | 1.10 | +0.53 | +82.81% | 3 | 57 | 21.17% |
| GILD240614C00067000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 1.30 | 0.98 | 1.35 | +0.48 | +58.54% | 5 | 54 | 22.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00067000 | 2024-05-10 11:03AM EDT | 2024-05-10 | 0.96 | 1.07 | 1.27 | -1.27 | -56.95% | 21 | 111 | 41.50% |
| GILD240517P00067000 | 2024-05-09 9:58AM EDT | 2024-05-17 | 1.78 | 1.40 | 1.42 | -0.47 | -20.89% | 20 | 375 | 19.39% |
| GILD240524P00067000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 1.45 | 1.53 | 1.77 | -0.98 | -40.33% | 3 | 335 | 21.39% |
| GILD240531P00067000 | 2024-05-09 10:08AM EDT | 2024-05-31 | 2.37 | 1.64 | 2.10 | 0.00 | - | 1 | 50 | 23.02% |
| GILD240607P00067000 | 2024-05-09 2:58PM EDT | 2024-06-07 | 2.69 | 1.79 | 1.96 | 0.00 | - | 13 | 25 | 18.09% |
| GILD240614P00067000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 2.66 | 2.31 | 4.05 | -0.36 | -11.92% | 3 | 11 | 41.87% |
© 2024 Yahoo. All rights reserved.