Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:82.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00082500 | 2024-04-25 2:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 1,544 | 54.88% |
| GILD240621C00082500 | 2024-04-26 1:43PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 3 | 968 | 28.61% |
| GILD240816C00082500 | 2024-04-26 12:49PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.15 | -0.07 | -31.82% | 6 | 994 | 23.15% |
| GILD241115C00082500 | 2024-04-25 12:24PM EDT | 2024-11-15 | 0.59 | 0.52 | 0.56 | 0.00 | - | 8 | 276 | 23.07% |
| GILD250117C00082500 | 2024-04-26 1:59PM EDT | 2025-01-17 | 0.97 | 0.89 | 0.98 | -1.01 | -51.01% | 3 | 1,818 | 23.66% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 2025-06-20 | 2.42 | 2.00 | 2.20 | 0.00 | - | 6 | 216 | 25.06% |
| GILD260116C00082500 | 2024-04-26 1:00PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.55 | -0.78 | -18.22% | 1 | 521 | 25.18% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 2024-05-17 | 13.50 | 16.30 | 17.50 | 0.00 | - | 330 | 0 | 53.52% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 2024-06-21 | 15.30 | 16.85 | 17.10 | 0.00 | - | 3 | 1,071 | 39.31% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 2024-08-16 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 16.80% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 2025-01-17 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 2026-01-16 | 17.50 | 16.70 | 19.05 | 0.00 | - | 10 | 78 | 20.95% |
© 2024 Yahoo. All rights reserved.