Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00062000 | 2024-04-29 11:59AM EDT | 62.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510C00063000 | 2024-04-08 9:31AM EDT | 63.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240510C00064000 | 2024-04-30 11:33AM EDT | 64.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD240510C00065000 | 2024-04-30 1:08PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240510C00066000 | 2024-04-30 3:24PM EDT | 66.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| GILD240510C00067000 | 2024-04-30 3:58PM EDT | 67.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GILD240510C00068000 | 2024-04-30 11:38AM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GILD240510C00069000 | 2024-04-30 12:51PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GILD240510C00070000 | 2024-04-30 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240510C00072000 | 2024-04-29 10:39AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240510C00077000 | 2024-04-15 11:02AM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240510P00059000 | 2024-04-26 11:33AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GILD240510P00060000 | 2024-04-30 11:45AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240510P00062000 | 2024-04-30 2:24PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GILD240510P00063000 | 2024-04-30 2:44PM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GILD240510P00064000 | 2024-04-30 3:43PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GILD240510P00065000 | 2024-04-30 3:43PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GILD240510P00066000 | 2024-04-30 3:54PM EDT | 66.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GILD240510P00067000 | 2024-04-30 10:18AM EDT | 67.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240510P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD240510P00069000 | 2024-04-30 9:30AM EDT | 69.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240510P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.