Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00070000 | 2024-04-18 3:17PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 1,021 | 25.00% |
| GILD240426C00070000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 586 | 12.50% |
| GILD240503C00070000 | 2024-04-18 11:58AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 67 | 90 | 6.25% |
| GILD240510C00070000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 6.25% |
| GILD240517C00070000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 232 | 5,216 | 6.25% |
| GILD240524C00070000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 3.13% |
| GILD240621C00070000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 65 | 687 | 3.13% |
| GILD240816C00070000 | 2024-04-18 11:43AM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13 | 415 | 3.13% |
| GILD241115C00070000 | 2024-04-18 11:44AM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 78 | 1.56% |
| GILD250117C00070000 | 2024-04-18 2:44PM EDT | 2025-01-17 | 4.39 | 0.00 | 0.00 | 0.00 | - | 8 | 602 | 1.56% |
| GILD250620C00070000 | 2024-04-18 11:35AM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 1.56% |
| GILD260116C00070000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 7.51 | 0.00 | 0.00 | 0.00 | - | 8 | 695 | 0.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00070000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 141 | 2,726 | 0.00% |
| GILD240426P00070000 | 2024-04-18 3:18PM EDT | 2024-04-26 | 3.80 | 0.00 | 0.00 | 0.00 | - | 147 | 203 | 0.00% |
| GILD240503P00070000 | 2024-04-18 3:21PM EDT | 2024-05-03 | 4.02 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 0.00% |
| GILD240510P00070000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| GILD240517P00070000 | 2024-04-18 2:40PM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,735 | 0.00% |
| GILD240524P00070000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 3.47 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| GILD240621P00070000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 3,487 | 0.00% |
| GILD240816P00070000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 5.64 | 0.00 | 0.00 | 0.00 | - | 29 | 706 | 0.00% |
| GILD241115P00070000 | 2024-04-18 2:43PM EDT | 2024-11-15 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| GILD250117P00070000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 7.53 | 0.00 | 0.00 | 0.00 | - | 34 | 2,814 | 0.00% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 0.00% |
| GILD260116P00070000 | 2024-04-11 1:24PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.00% |
© 2024 Yahoo. All rights reserved.