Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240419C00075000 | 2024-04-17 1:37PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 26 | 4,099 | 57.81% |
GILD240426C00075000 | 2024-04-16 1:47PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.17 | 0.00 | - | 1 | 298 | 46.68% |
GILD240503C00075000 | 2024-04-17 2:35PM EDT | 2024-05-03 | 0.09 | 0.03 | 0.60 | -0.08 | -47.06% | 4 | 126 | 50.78% |
GILD240510C00075000 | 2024-04-12 2:59PM EDT | 2024-05-10 | 0.31 | 0.03 | 0.85 | 0.00 | - | 1 | 19 | 48.29% |
GILD240517C00075000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.19 | -0.07 | -28.00% | 40 | 2,653 | 27.20% |
GILD240524C00075000 | 2024-04-17 2:08PM EDT | 2024-05-24 | 0.26 | 0.19 | 0.27 | -0.10 | -27.78% | 67 | 21 | 26.81% |
GILD240621C00075000 | 2024-04-17 1:25PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.52 | -0.08 | -15.09% | 10 | 3,134 | 24.61% |
GILD240816C00075000 | 2024-04-17 12:48PM EDT | 2024-08-16 | 1.26 | 1.12 | 1.20 | -0.06 | -4.55% | 25 | 1,309 | 24.52% |
GILD241115C00075000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 2.39 | 2.22 | 2.40 | -0.14 | -5.53% | 6 | 189 | 25.60% |
GILD250117C00075000 | 2024-04-16 11:02AM EDT | 2025-01-17 | 3.12 | 2.89 | 3.10 | -0.17 | -5.17% | 1 | 1,803 | 25.81% |
GILD250620C00075000 | 2024-04-17 11:18AM EDT | 2025-06-20 | 4.67 | 4.45 | 4.70 | -0.18 | -3.71% | 3 | 204 | 26.48% |
GILD260116C00075000 | 2024-04-17 12:32PM EDT | 2026-01-16 | 6.24 | 6.00 | 6.30 | -0.21 | -3.26% | 5 | 1,767 | 26.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240419P00075000 | 2024-04-17 3:19PM EDT | 2024-04-19 | 7.85 | 7.85 | 10.00 | +0.25 | +3.29% | 6,461 | 1,095 | 136.91% |
GILD240426P00075000 | 2024-04-04 3:59PM EDT | 2024-04-26 | 5.35 | 6.35 | 10.00 | 0.00 | - | 1 | 0 | 105.96% |
GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 7.15 | 8.70 | 0.00 | - | - | 3 | 51.61% |
GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 7.85 | 9.80 | 0.00 | - | 1 | 4 | 64.94% |
GILD240517P00075000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 7.79 | 7.75 | 8.15 | 0.00 | - | 30 | 2,122 | 22.66% |
GILD240621P00075000 | 2024-04-16 3:57PM EDT | 2024-06-21 | 8.24 | 8.30 | 8.65 | 0.00 | - | 8 | 4,331 | 25.49% |
GILD240816P00075000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 8.64 | 7.45 | 10.40 | +0.64 | +8.00% | 10 | 1,623 | 33.33% |
GILD241115P00075000 | 2024-04-16 3:34PM EDT | 2024-11-15 | 9.50 | 8.70 | 10.80 | 0.00 | - | 4 | 389 | 27.42% |
GILD250117P00075000 | 2024-04-15 9:53AM EDT | 2025-01-17 | 9.50 | 10.25 | 10.55 | 0.00 | - | 1 | 1,496 | 22.90% |
GILD250620P00075000 | 2024-04-09 12:54PM EDT | 2025-06-20 | 10.25 | 11.45 | 11.85 | 0.00 | - | 48 | 502 | 23.21% |
GILD260116P00075000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 12.10 | 12.70 | 13.90 | 0.00 | - | 1 | 272 | 25.01% |