Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913C00055000 | 2024-09-09 10:58AM EDT | 55.00 | 24.39 | 25.85 | 26.15 | 0.00 | - | 10 | 28 | 195.31% |
| GILD240913C00062000 | 2024-09-10 1:35PM EDT | 62.00 | 18.90 | 17.00 | 20.70 | 0.00 | - | 3 | 1 | 306.45% |
| GILD240913C00067000 | 2024-09-06 3:31PM EDT | 67.00 | 11.79 | 13.80 | 15.60 | 0.00 | - | 2 | 4 | 182.03% |
| GILD240913C00070000 | 2024-09-11 3:24PM EDT | 70.00 | 10.68 | 9.00 | 11.10 | +1.62 | +17.88% | 3 | 7 | 100.39% |
| GILD240913C00071000 | 2024-09-09 1:43PM EDT | 71.00 | 9.17 | 9.05 | 10.85 | +0.67 | +7.88% | 2 | 19 | 59.38% |
| GILD240913C00072000 | 2024-09-11 9:50AM EDT | 72.00 | 8.20 | 7.95 | 9.15 | +1.50 | +22.39% | 1 | 27 | 89.84% |
| GILD240913C00073000 | 2024-09-10 12:49PM EDT | 73.00 | 7.47 | 6.95 | 8.15 | 0.00 | - | 5 | 50 | 81.64% |
| GILD240913C00074000 | 2024-09-09 10:03AM EDT | 74.00 | 6.65 | 5.95 | 7.15 | +1.51 | +29.38% | 1 | 47 | 73.24% |
| GILD240913C00075000 | 2024-09-11 12:03PM EDT | 75.00 | 5.25 | 4.95 | 6.10 | +0.86 | +19.59% | 5 | 63 | 60.55% |
| GILD240913C00076000 | 2024-09-11 11:20AM EDT | 76.00 | 4.00 | 3.90 | 5.10 | -1.20 | -23.08% | 5 | 73 | 52.34% |
| GILD240913C00077000 | 2024-09-11 10:57AM EDT | 77.00 | 2.80 | 2.99 | 4.10 | -1.70 | -37.78% | 1 | 148 | 44.14% |
| GILD240913C00078000 | 2024-09-11 12:55PM EDT | 78.00 | 2.37 | 2.73 | 3.15 | -0.88 | -27.08% | 20 | 64 | 38.77% |
| GILD240913C00079000 | 2024-09-11 3:47PM EDT | 79.00 | 1.79 | 1.77 | 2.20 | -0.78 | -30.35% | 81 | 208 | 31.93% |
| GILD240913C00080000 | 2024-09-11 3:54PM EDT | 80.00 | 1.00 | 0.87 | 1.19 | -0.61 | -37.89% | 229 | 485 | 20.90% |
| GILD240913C00081000 | 2024-09-11 3:37PM EDT | 81.00 | 0.43 | 0.37 | 0.59 | -0.43 | -50.00% | 214 | 397 | 21.14% |
| GILD240913C00082000 | 2024-09-11 3:58PM EDT | 82.00 | 0.12 | 0.06 | 0.15 | -0.27 | -69.23% | 400 | 1,516 | 17.48% |
| GILD240913C00083000 | 2024-09-11 3:58PM EDT | 83.00 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 180 | 310 | 20.31% |
| GILD240913C00084000 | 2024-09-11 9:49AM EDT | 84.00 | 0.03 | 0.01 | 0.35 | -0.03 | -50.00% | 1 | 436 | 45.90% |
| GILD240913C00085000 | 2024-09-11 3:55PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 147 | 115 | 32.62% |
| GILD240913C00086000 | 2024-09-09 10:03AM EDT | 86.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 54.88% |
| GILD240913C00087000 | 2024-09-10 10:21AM EDT | 87.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 47.46% |
| GILD240913C00089000 | 2024-09-03 10:06AM EDT | 89.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.17% |
| GILD240913C00090000 | 2024-09-11 11:33AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 15 | 51.56% |
| GILD240913C00091000 | 2024-09-11 12:27PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 55.47% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913P00060000 | 2024-09-05 11:29AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 115.63% |
| GILD240913P00062000 | 2024-09-09 9:51AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 106.25% |
| GILD240913P00063000 | 2024-09-09 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 98.44% |
| GILD240913P00064000 | 2024-09-10 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 210 | 93.75% |
| GILD240913P00065000 | 2024-09-10 1:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 153 | 87.50% |
| GILD240913P00066000 | 2024-09-10 3:17PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 17 | 81.25% |
| GILD240913P00067000 | 2024-09-11 1:28PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 54 | 75.00% |
| GILD240913P00068000 | 2024-09-11 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 21 | 76.56% |
| GILD240913P00069000 | 2024-09-11 3:23PM EDT | 69.00 | 0.01 | 0.00 | 0.08 | -0.10 | -90.91% | 48 | 8 | 85.16% |
| GILD240913P00070000 | 2024-09-10 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 21 | 68.75% |
| GILD240913P00071000 | 2024-09-09 3:30PM EDT | 71.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 83.98% |
| GILD240913P00072000 | 2024-09-10 10:21AM EDT | 72.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 69 | 70.70% |
| GILD240913P00073000 | 2024-09-09 1:52PM EDT | 73.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 14 | 70.51% |
| GILD240913P00074000 | 2024-09-09 11:09AM EDT | 74.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 15 | 78 | 64.84% |
| GILD240913P00075000 | 2024-09-10 2:07PM EDT | 75.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 4 | 123 | 51.76% |
| GILD240913P00076000 | 2024-09-10 2:44PM EDT | 76.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 26 | 282 | 44.53% |
| GILD240913P00077000 | 2024-09-11 2:45PM EDT | 77.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 6 | 127 | 37.11% |
| GILD240913P00078000 | 2024-09-11 2:40PM EDT | 78.00 | 0.13 | 0.08 | 0.12 | -0.04 | -23.53% | 50 | 327 | 32.72% |
| GILD240913P00079000 | 2024-09-11 11:40AM EDT | 79.00 | 0.45 | 0.19 | 0.43 | +0.19 | +73.08% | 26 | 90 | 39.75% |
| GILD240913P00080000 | 2024-09-11 10:29AM EDT | 80.00 | 1.02 | 0.45 | 0.61 | +0.47 | +85.45% | 27 | 101 | 34.77% |
| GILD240913P00081000 | 2024-09-11 3:16PM EDT | 81.00 | 1.14 | 1.00 | 1.22 | +0.09 | +8.57% | 47 | 11 | 40.63% |
| GILD240913P00082000 | 2024-09-10 3:54PM EDT | 82.00 | 2.50 | 1.60 | 2.39 | +0.80 | +47.06% | 2 | 30 | 61.47% |
| GILD240913P00084000 | 2024-08-16 1:26PM EDT | 84.00 | 10.60 | 3.65 | 5.85 | 0.00 | - | 2 | 2 | 99.71% |
| GILD240913P00085000 | 2024-08-16 1:27PM EDT | 85.00 | 11.55 | 4.60 | 5.80 | 0.00 | - | 2 | 2 | 89.94% |
| GILD240913P00086000 | 2024-08-23 3:27PM EDT | 86.00 | 9.55 | 5.00 | 7.65 | 0.00 | - | 2 | 4 | 105.18% |
| GILD240913P00090000 | 2024-09-10 9:40AM EDT | 90.00 | 10.60 | 9.60 | 9.90 | 0.00 | - | 30 | 40 | 113.57% |
© 2024 Yahoo. All rights reserved.