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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240913C00062000 | 2024-08-22 1:55PM EDT | 62.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240913C00067000 | 2024-09-06 3:31PM EDT | 67.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913C00070000 | 2024-08-30 2:18PM EDT | 70.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240913C00071000 | 2024-09-09 1:43PM EDT | 71.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240913C00072000 | 2024-09-06 12:38PM EDT | 72.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD240913C00073000 | 2024-09-09 3:46PM EDT | 73.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913C00074000 | 2024-09-09 10:03AM EDT | 74.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913C00075000 | 2024-09-09 11:56AM EDT | 75.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240913C00076000 | 2024-09-09 1:21PM EDT | 76.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240913C00077000 | 2024-09-09 3:49PM EDT | 77.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GILD240913C00078000 | 2024-09-09 1:52PM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240913C00079000 | 2024-09-09 3:59PM EDT | 79.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GILD240913C00080000 | 2024-09-09 3:53PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| GILD240913C00081000 | 2024-09-09 3:02PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| GILD240913C00082000 | 2024-09-09 2:09PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GILD240913C00083000 | 2024-09-09 3:03PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| GILD240913C00084000 | 2024-09-09 1:52PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| GILD240913C00085000 | 2024-09-09 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GILD240913C00086000 | 2024-09-09 10:03AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD240913C00087000 | 2024-09-06 2:17PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240913C00089000 | 2024-09-03 10:06AM EDT | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240913C00090000 | 2024-09-09 2:27PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GILD240913C00091000 | 2024-09-09 1:39PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD240913P00062000 | 2024-09-09 9:51AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GILD240913P00063000 | 2024-09-09 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GILD240913P00064000 | 2024-09-09 3:44PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| GILD240913P00065000 | 2024-09-06 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GILD240913P00066000 | 2024-09-09 2:42PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240913P00067000 | 2024-08-28 10:51AM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GILD240913P00068000 | 2024-09-09 1:38PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GILD240913P00069000 | 2024-08-26 11:02AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GILD240913P00070000 | 2024-09-09 3:37PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GILD240913P00071000 | 2024-09-09 3:30PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240913P00072000 | 2024-09-06 1:59PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240913P00073000 | 2024-09-09 1:52PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240913P00074000 | 2024-09-09 11:09AM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GILD240913P00075000 | 2024-09-09 3:17PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GILD240913P00076000 | 2024-09-09 3:15PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240913P00077000 | 2024-09-09 3:59PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GILD240913P00078000 | 2024-09-09 3:24PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GILD240913P00079000 | 2024-09-09 3:54PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| GILD240913P00080000 | 2024-09-09 1:58PM EDT | 80.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GILD240913P00081000 | 2024-09-05 9:30AM EDT | 81.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240913P00082000 | 2024-09-04 11:36AM EDT | 82.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240913P00084000 | 2024-08-16 1:26PM EDT | 84.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913P00085000 | 2024-08-16 1:27PM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913P00086000 | 2024-08-23 3:27PM EDT | 86.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240913P00090000 | 2024-09-09 1:52PM EDT | 90.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.