Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00085000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,042 | 56.25% |
| GILD240621C00085000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,236 | 41.90% |
| GILD240816C00085000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.23 | 0.00 | - | 114 | 2,991 | 30.27% |
| GILD241115C00085000 | 2024-05-07 12:20PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.33 | 0.00 | - | 2 | 187 | 23.68% |
| GILD250117C00085000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 0.51 | 0.43 | 0.54 | -0.09 | -15.00% | 3 | 2,614 | 23.02% |
| GILD250620C00085000 | 2024-05-07 3:39PM EDT | 2025-06-20 | 1.45 | 0.80 | 2.23 | 0.00 | - | 1 | 774 | 28.14% |
| GILD260116C00085000 | 2024-05-07 2:29PM EDT | 2026-01-16 | 2.65 | 2.38 | 2.59 | 0.00 | - | 10 | 850 | 24.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 2024-05-17 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 164.70% |
| GILD240621P00085000 | 2024-03-25 9:30AM EDT | 2024-06-21 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 60.79% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 2024-08-16 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 0.00% |
| GILD250117P00085000 | 2024-05-02 11:29AM EDT | 2025-01-17 | 20.00 | 20.10 | 21.70 | 0.00 | - | 1 | 602 | 32.97% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 2025-06-20 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD260116P00085000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 20.95 | 19.90 | 21.30 | 0.00 | - | 5 | 38 | 19.46% |
© 2024 Yahoo. All rights reserved.