Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00050000 | 2024-09-12 3:35PM EDT | 50.00 | 32.95 | 32.70 | 34.35 | 0.00 | - | 1,060 | 0 | 270.31% |
| GILD240920C00055000 | 2024-09-12 3:53PM EDT | 55.00 | 28.20 | 27.50 | 29.20 | 0.00 | - | 5 | 0 | 213.09% |
| GILD240920C00057500 | 2024-09-12 3:53PM EDT | 57.50 | 25.70 | 24.75 | 27.10 | 0.00 | - | 2 | 0 | 200.10% |
| GILD240920C00060000 | 2024-09-12 3:35PM EDT | 60.00 | 23.75 | 22.45 | 23.45 | 0.00 | - | 1,281 | 20 | 133.59% |
| GILD240920C00062500 | 2024-09-12 3:11PM EDT | 62.50 | 21.15 | 19.35 | 21.05 | 0.00 | - | 90 | 0 | 170.90% |
| GILD240920C00065000 | 2024-09-12 3:11PM EDT | 65.00 | 18.35 | 16.85 | 19.00 | 0.00 | - | 256 | 0 | 101.17% |
| GILD240920C00067500 | 2024-09-12 3:35PM EDT | 67.50 | 15.95 | 14.35 | 16.45 | 0.00 | - | 6,355 | 3 | 83.98% |
| GILD240920C00069000 | 2024-09-12 3:11PM EDT | 69.00 | 14.65 | 13.80 | 14.65 | 0.00 | - | 35 | 0 | 105.27% |
| GILD240920C00070000 | 2024-09-12 3:35PM EDT | 70.00 | 13.32 | 12.75 | 13.05 | 0.00 | - | 18,895 | 15 | 71.29% |
| GILD240920C00071000 | 2024-09-12 3:11PM EDT | 71.00 | 12.50 | 11.85 | 13.30 | 0.00 | - | 81 | 0 | 110.50% |
| GILD240920C00072000 | 2024-08-26 11:30AM EDT | 72.00 | 10.70 | 10.85 | 11.05 | +5.80 | +118.37% | 1 | 0 | 66.60% |
| GILD240920C00072500 | 2024-09-12 3:35PM EDT | 72.50 | 10.10 | 9.95 | 10.60 | -0.85 | -7.76% | 20 | 32 | 75.39% |
| GILD240920C00073000 | 2024-09-12 3:11PM EDT | 73.00 | 9.75 | 9.30 | 10.45 | 0.00 | - | 86 | 2 | 52.93% |
| GILD240920C00074000 | 2024-09-12 3:35PM EDT | 74.00 | 8.85 | 8.80 | 9.50 | 0.00 | - | 901 | 0 | 69.34% |
| GILD240920C00075000 | 2024-09-13 11:58AM EDT | 75.00 | 7.95 | 6.90 | 8.10 | -0.35 | -4.22% | 19 | 88 | 60.35% |
| GILD240920C00076000 | 2024-09-12 3:35PM EDT | 76.00 | 7.45 | 6.55 | 7.10 | 0.00 | - | 1,855 | 21 | 54.30% |
| GILD240920C00077000 | 2024-09-13 11:01AM EDT | 77.00 | 5.89 | 5.50 | 6.15 | -0.46 | -7.24% | 1 | 22 | 50.59% |
| GILD240920C00077500 | 2024-09-13 9:30AM EDT | 77.50 | 5.65 | 3.60 | 6.10 | -0.30 | -5.04% | 4 | 124 | 64.36% |
| GILD240920C00078000 | 2024-09-13 11:28AM EDT | 78.00 | 4.72 | 4.95 | 5.20 | -0.70 | -12.92% | 3 | 32 | 46.24% |
| GILD240920C00079000 | 2024-09-13 1:01PM EDT | 79.00 | 3.70 | 3.00 | 4.15 | -0.58 | -13.55% | 5 | 10 | 37.60% |
| GILD240920C00080000 | 2024-09-13 3:47PM EDT | 80.00 | 2.95 | 3.05 | 3.20 | -0.20 | -6.35% | 1,087 | 5,342 | 32.57% |
| GILD240920C00081000 | 2024-09-13 3:51PM EDT | 81.00 | 2.20 | 2.02 | 2.38 | +0.11 | +5.26% | 19 | 97 | 30.47% |
| GILD240920C00082000 | 2024-09-13 3:56PM EDT | 82.00 | 1.51 | 1.44 | 1.53 | +0.19 | +14.39% | 123 | 401 | 25.54% |
| GILD240920C00082500 | 2024-09-13 3:59PM EDT | 82.50 | 1.17 | 1.12 | 1.22 | +0.10 | +9.35% | 116 | 388 | 25.00% |
| GILD240920C00083000 | 2024-09-13 3:59PM EDT | 83.00 | 0.88 | 0.75 | 0.92 | +0.03 | +3.53% | 255 | 1,245 | 23.88% |
| GILD240920C00084000 | 2024-09-13 3:56PM EDT | 84.00 | 0.49 | 0.45 | 0.50 | +0.02 | +4.26% | 138 | 1,188 | 23.05% |
| GILD240920C00085000 | 2024-09-13 3:56PM EDT | 85.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 615 | 1,277 | 23.15% |
| GILD240920C00087500 | 2024-09-12 2:46PM EDT | 87.50 | 0.11 | 0.00 | 0.43 | 0.00 | - | 11 | 110 | 44.43% |
| GILD240920C00090000 | 2024-09-12 10:27AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 44 | 395 | 40.23% |
| GILD240920C00095000 | 2024-09-13 3:16PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | -0.15 | -71.43% | 1 | 3 | 53.13% |
| GILD240920C00100000 | 2024-09-13 12:12PM EDT | 100.00 | 0.01 | 0.00 | 0.67 | -0.01 | -50.00% | 5 | 17 | 98.05% |
| GILD240920C00105000 | 2024-09-10 11:09AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 69.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00050000 | 2024-08-30 11:32AM EDT | 50.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 131.25% |
| GILD240920P00055000 | 2024-08-14 10:18AM EDT | 55.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 109.38% |
| GILD240920P00057500 | 2024-09-13 10:52AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | -0.15 | -93.75% | 1 | 46 | 50.00% |
| GILD240920P00060000 | 2024-09-13 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 353 | 93.75% |
| GILD240920P00062000 | 2024-08-21 10:52AM EDT | 62.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 193.65% |
| GILD240920P00062500 | 2024-09-11 10:26AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,266 | 92.19% |
| GILD240920P00063000 | 2024-09-05 2:46PM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 14 | 160.55% |
| GILD240920P00065000 | 2024-09-13 3:12PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 4 | 782 | 80.47% |
| GILD240920P00067000 | 2024-08-20 3:35PM EDT | 67.00 | 0.20 | 0.00 | 0.69 | 0.00 | - | - | 8 | 113.09% |
| GILD240920P00067500 | 2024-09-13 2:46PM EDT | 67.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 1,326 | 69.53% |
| GILD240920P00068000 | 2024-09-13 10:50AM EDT | 68.00 | 0.09 | 0.00 | 0.39 | -0.12 | -57.14% | 20 | 27 | 94.14% |
| GILD240920P00069000 | 2024-09-10 2:22PM EDT | 69.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 8 | 14 | 88.87% |
| GILD240920P00070000 | 2024-09-13 3:32PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 357 | 1,329 | 61.33% |
| GILD240920P00071000 | 2024-09-13 9:58AM EDT | 71.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 8 | 25 | 88.48% |
| GILD240920P00072000 | 2024-09-13 12:54PM EDT | 72.00 | 0.05 | 0.00 | 0.48 | -0.24 | -82.76% | 1 | 16 | 75.00% |
| GILD240920P00072500 | 2024-09-13 1:25PM EDT | 72.50 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 382 | 2,802 | 54.69% |
| GILD240920P00073000 | 2024-09-13 12:51PM EDT | 73.00 | 0.07 | 0.00 | 0.07 | -0.05 | -41.67% | 6 | 4,621 | 53.52% |
| GILD240920P00074000 | 2024-09-13 2:18PM EDT | 74.00 | 0.06 | 0.04 | 0.54 | -0.08 | -57.14% | 3 | 958 | 66.41% |
| GILD240920P00075000 | 2024-09-13 3:53PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 727 | 47.07% |
| GILD240920P00076000 | 2024-09-12 1:35PM EDT | 76.00 | 0.06 | 0.03 | 0.35 | -0.06 | -50.00% | 9 | 176 | 57.32% |
| GILD240920P00077000 | 2024-09-13 3:53PM EDT | 77.00 | 0.09 | 0.05 | 0.11 | -0.03 | -25.00% | 14 | 188 | 37.50% |
| GILD240920P00077500 | 2024-09-13 3:01PM EDT | 77.50 | 0.10 | 0.05 | 0.18 | -0.05 | -33.33% | 41 | 1,017 | 39.45% |
| GILD240920P00078000 | 2024-09-13 1:28PM EDT | 78.00 | 0.12 | 0.07 | 0.28 | -0.03 | -20.00% | 20 | 252 | 41.50% |
| GILD240920P00079000 | 2024-09-13 12:13PM EDT | 79.00 | 0.18 | 0.10 | 0.17 | -0.07 | -28.00% | 586 | 119 | 30.18% |
| GILD240920P00080000 | 2024-09-13 3:32PM EDT | 80.00 | 0.23 | 0.18 | 0.27 | -0.07 | -23.33% | 1,786 | 602 | 28.32% |
| GILD240920P00081000 | 2024-09-13 3:57PM EDT | 81.00 | 0.33 | 0.31 | 0.37 | -0.16 | -32.65% | 31 | 228 | 24.66% |
| GILD240920P00082000 | 2024-09-13 12:41PM EDT | 82.00 | 0.70 | 0.55 | 0.61 | -0.09 | -11.39% | 58 | 409 | 22.80% |
| GILD240920P00082500 | 2024-09-13 3:23PM EDT | 82.50 | 0.79 | 0.73 | 0.78 | -0.12 | -13.19% | 125 | 383 | 21.92% |
| GILD240920P00083000 | 2024-09-13 3:55PM EDT | 83.00 | 0.93 | 0.94 | 1.00 | -0.40 | -30.08% | 68 | 67 | 21.29% |
| GILD240920P00085000 | 2024-09-12 11:55AM EDT | 85.00 | 3.25 | 2.28 | 2.53 | 0.00 | - | 47 | 46 | 25.78% |
| GILD240920P00087500 | 2024-09-11 9:49AM EDT | 87.50 | 8.05 | 4.30 | 5.75 | 0.00 | - | 2 | 15 | 64.36% |
| GILD240920P00090000 | 2024-09-10 3:54PM EDT | 90.00 | 7.45 | 6.70 | 9.00 | -2.05 | -21.58% | 1 | 13 | 67.19% |
| GILD240920P00095000 | 2024-09-10 10:03AM EDT | 95.00 | 15.00 | 11.65 | 13.50 | 0.00 | - | 1 | 5 | 80.27% |
© 2024 Yahoo. All rights reserved.