Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:67.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00067500 | 2024-04-24 11:06AM EDT | 2024-05-17 | 1.51 | 1.58 | 1.64 | -0.30 | -16.57% | 165 | 1,406 | 27.54% |
| GILD240621C00067500 | 2024-04-24 1:14PM EDT | 2024-06-21 | 2.35 | 2.27 | 2.33 | -0.21 | -8.20% | 27 | 332 | 23.99% |
| GILD240719C00067500 | 2024-04-24 12:16PM EDT | 2024-07-19 | 2.79 | 2.70 | 2.76 | -0.08 | -2.79% | 311 | 233 | 23.05% |
| GILD240816C00067500 | 2024-04-24 12:52PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.50 | -0.13 | -3.58% | 60 | 401 | 24.98% |
| GILD241115C00067500 | 2024-04-22 9:41AM EDT | 2024-11-15 | 4.90 | 4.75 | 4.85 | 0.00 | - | 1 | 1,312 | 25.39% |
| GILD250117C00067500 | 2024-04-24 11:38AM EDT | 2025-01-17 | 5.53 | 5.55 | 5.70 | -0.39 | -6.59% | 3 | 152 | 25.93% |
| GILD250620C00067500 | 2024-04-24 10:04AM EDT | 2025-06-20 | 7.20 | 7.20 | 8.05 | -0.35 | -4.64% | 1 | 319 | 28.89% |
| GILD260116C00067500 | 2024-04-19 10:38AM EDT | 2026-01-16 | 8.77 | 8.75 | 9.00 | 0.00 | - | 1 | 78 | 26.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00067500 | 2024-04-24 10:08AM EDT | 2024-05-17 | 1.99 | 1.93 | 1.99 | +0.26 | +15.20% | 33 | 3,445 | 24.90% |
| GILD240621P00067500 | 2024-04-24 10:41AM EDT | 2024-06-21 | 3.00 | 2.79 | 2.86 | +0.39 | +14.94% | 43 | 1,309 | 24.00% |
| GILD240719P00067500 | 2024-04-24 12:44PM EDT | 2024-07-19 | 3.15 | 3.15 | 3.25 | +0.23 | +7.88% | 29 | 152 | 22.75% |
| GILD240816P00067500 | 2024-04-24 1:18PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.75 | +0.10 | +2.82% | 7 | 1,284 | 23.13% |
| GILD241115P00067500 | 2024-04-24 12:26PM EDT | 2024-11-15 | 4.78 | 4.80 | 4.95 | +0.12 | +2.58% | 101 | 400 | 23.27% |
| GILD250117P00067500 | 2024-04-24 10:05AM EDT | 2025-01-17 | 5.90 | 5.70 | 5.80 | +0.35 | +6.31% | 7 | 1,404 | 24.07% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 2025-06-20 | 7.10 | 7.15 | 7.35 | 0.00 | - | 71 | 76 | 24.61% |
| GILD260116P00067500 | 2024-04-19 10:38AM EDT | 2026-01-16 | 8.94 | 8.65 | 8.90 | 0.00 | - | 1 | 162 | 24.56% |
© 2024 Yahoo. All rights reserved.