Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240328C00071000 | 2024-03-28 11:34AM EDT | 2024-03-28 | 2.45 | 0.80 | 2.86 | +0.53 | +27.60% | 12 | 14 | 97.56% |
GILD240405C00071000 | 2024-03-25 2:57PM EDT | 2024-04-05 | 2.05 | 2.31 | 2.52 | 0.00 | - | 1 | 2 | 22.71% |
GILD240412C00071000 | 2024-03-14 11:00AM EDT | 2024-04-12 | 4.25 | 2.10 | 2.77 | 0.00 | - | 1 | 1 | 22.56% |
GILD240419C00071000 | 2024-03-27 3:42PM EDT | 2024-04-19 | 3.25 | 2.81 | 3.00 | +0.68 | +26.46% | 3 | 40 | 22.63% |
GILD240426C00071000 | 2024-03-14 11:59AM EDT | 2024-04-26 | 4.70 | 2.00 | 5.25 | 0.00 | - | 74 | 74 | 48.83% |
GILD240503C00071000 | 2024-03-27 10:32AM EDT | 2024-05-03 | 3.35 | 3.60 | 3.80 | 0.00 | - | 10 | 10 | 27.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240328P00071000 | 2024-03-28 12:55PM EDT | 2024-03-28 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 365 | 99.61% |
GILD240405P00071000 | 2024-03-28 2:05PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 15 | 115 | 15.82% |
GILD240412P00071000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.25 | 0.25 | 0.29 | -0.06 | -19.35% | 47 | 155 | 17.53% |
GILD240419P00071000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.45 | 0.29 | 0.52 | -0.17 | -27.42% | 66 | 125 | 18.82% |
GILD240426P00071000 | 2024-03-26 10:04AM EDT | 2024-04-26 | 1.10 | 0.55 | 1.05 | 0.00 | - | 10 | 46 | 23.95% |
GILD240503P00071000 | 2024-03-28 3:28PM EDT | 2024-05-03 | 0.95 | 0.99 | 1.18 | -0.34 | -26.36% | 1 | 6 | 23.12% |