Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 25.70 | 23.90 | 27.60 | 0.00 | - | 3 | 6 | 131.45% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 20.40 | 21.15 | 0.00 | - | - | 4 | 106.45% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 17.90 | 18.80 | 0.00 | - | - | 10 | 98.73% |
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 50.00 | 18.75 | 14.45 | 16.60 | 0.00 | - | 1 | 1 | 50.78% |
| GILD240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 5.94 | 5.65 | 7.55 | 0.00 | - | 65 | 87 | 57.37% |
| GILD240517C00061000 | 2024-04-29 3:52PM EDT | 61.00 | 5.05 | 4.65 | 4.90 | 0.00 | - | 1 | 8 | 33.50% |
| GILD240517C00062000 | 2024-05-01 11:21AM EDT | 62.00 | 4.10 | 3.75 | 4.25 | +0.47 | +12.95% | 4 | 39 | 37.01% |
| GILD240517C00062500 | 2024-05-01 10:12AM EDT | 62.50 | 3.25 | 3.35 | 3.45 | -0.30 | -8.45% | 1 | 103 | 26.95% |
| GILD240517C00063000 | 2024-04-26 11:33AM EDT | 63.00 | 3.25 | 2.94 | 3.05 | 0.00 | - | 27 | 64 | 26.51% |
| GILD240517C00064000 | 2024-05-01 10:55AM EDT | 64.00 | 2.09 | 2.12 | 2.21 | -0.86 | -29.15% | 1 | 51 | 23.68% |
| GILD240517C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 1.52 | 1.46 | 1.52 | +0.18 | +13.43% | 77 | 701 | 22.22% |
| GILD240517C00066000 | 2024-05-01 3:38PM EDT | 66.00 | 1.06 | 0.96 | 0.99 | +0.22 | +26.19% | 162 | 325 | 21.53% |
| GILD240517C00067000 | 2024-05-01 3:33PM EDT | 67.00 | 0.68 | 0.59 | 0.62 | +0.18 | +36.00% | 39 | 2,390 | 21.44% |
| GILD240517C00067500 | 2024-05-01 3:45PM EDT | 67.50 | 0.53 | 0.46 | 0.50 | +0.17 | +47.22% | 114 | 1,561 | 21.88% |
| GILD240517C00068000 | 2024-05-01 2:57PM EDT | 68.00 | 0.40 | 0.34 | 0.39 | +0.14 | +53.85% | 11 | 3,301 | 21.97% |
| GILD240517C00069000 | 2024-05-01 2:42PM EDT | 69.00 | 0.15 | 0.17 | 0.23 | 0.00 | - | 3 | 727 | 22.27% |
| GILD240517C00070000 | 2024-05-01 3:06PM EDT | 70.00 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 94 | 5,144 | 22.95% |
| GILD240517C00071000 | 2024-04-30 11:48AM EDT | 71.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 17 | 2,477 | 25.98% |
| GILD240517C00072000 | 2024-04-25 3:50PM EDT | 72.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | - | 86 | 28.81% |
| GILD240517C00072500 | 2024-05-01 2:05PM EDT | 72.50 | 0.25 | 0.01 | 0.25 | +0.22 | +733.33% | 3 | 1,828 | 36.33% |
| GILD240517C00073000 | 2024-04-25 10:32AM EDT | 73.00 | 0.11 | 0.01 | 1.32 | 0.00 | - | - | 74 | 51.32% |
| GILD240517C00074000 | 2024-04-25 9:32AM EDT | 74.00 | 0.17 | 0.01 | 1.31 | 0.00 | - | - | 247 | 55.18% |
| GILD240517C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 216 | 2,878 | 32.42% |
| GILD240517C00077500 | 2024-04-30 12:07PM EDT | 77.50 | 0.02 | 0.01 | 0.35 | 0.00 | - | 2 | 3,893 | 57.18% |
| GILD240517C00080000 | 2024-04-30 10:54AM EDT | 80.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 12 | 2,397 | 54.79% |
| GILD240517C00082500 | 2024-04-30 2:30PM EDT | 82.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,534 | 53.71% |
| GILD240517C00085000 | 2024-05-01 10:19AM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,042 | 52.34% |
| GILD240517C00087500 | 2024-04-22 12:12PM EDT | 87.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 28 | 741 | 57.03% |
| GILD240517C00090000 | 2024-05-01 1:58PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,058 | 54.69% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 59.38% |
| GILD240517C00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 59.38% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 65.63% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 71.88% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 170.12% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 113.87% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 188.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 179.79% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 175.39% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 168.16% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 90.63% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 134.96% |
| GILD240517P00050000 | 2024-04-29 12:00PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 69.73% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 2 | 185 | 68.36% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 1.28 | 0.00 | - | 8 | 11 | 59.62% |
| GILD240517P00059000 | 2024-04-26 11:46AM EDT | 59.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 10 | 15 | 35.60% |
| GILD240517P00060000 | 2024-05-01 1:54PM EDT | 60.00 | 0.06 | 0.01 | 0.10 | -0.02 | -25.00% | 8 | 1,982 | 26.76% |
| GILD240517P00061000 | 2024-04-30 12:34PM EDT | 61.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 60 | 23.24% |
| GILD240517P00062000 | 2024-04-30 10:03AM EDT | 62.00 | 0.21 | 0.13 | 0.18 | 0.00 | - | 8 | 24,649 | 21.88% |
| GILD240517P00062500 | 2024-05-01 3:09PM EDT | 62.50 | 0.15 | 0.18 | 0.23 | -0.13 | -46.43% | 40 | 1,133 | 21.19% |
| GILD240517P00063000 | 2024-05-01 9:30AM EDT | 63.00 | 0.39 | 0.25 | 0.30 | +0.04 | +11.43% | 1 | 91 | 20.66% |
| GILD240517P00064000 | 2024-05-01 3:22PM EDT | 64.00 | 0.46 | 0.47 | 0.51 | -0.16 | -25.81% | 23 | 530 | 19.83% |
| GILD240517P00065000 | 2024-05-01 2:46PM EDT | 65.00 | 0.84 | 0.81 | 0.83 | -0.09 | -9.68% | 133 | 2,001 | 18.97% |
| GILD240517P00066000 | 2024-05-01 3:02PM EDT | 66.00 | 1.18 | 1.29 | 1.33 | -0.44 | -27.16% | 30 | 12,410 | 18.85% |
| GILD240517P00067000 | 2024-05-01 2:10PM EDT | 67.00 | 1.77 | 1.92 | 1.98 | +0.09 | +5.36% | 13 | 350 | 18.85% |
| GILD240517P00067500 | 2024-05-01 2:53PM EDT | 67.50 | 2.28 | 2.27 | 2.39 | -0.37 | -13.96% | 114 | 3,431 | 19.68% |
| GILD240517P00068000 | 2024-04-29 2:54PM EDT | 68.00 | 2.28 | 2.65 | 2.74 | 0.00 | - | 4 | 144 | 18.46% |
| GILD240517P00069000 | 2024-05-01 3:54PM EDT | 69.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 16 | 59 | 17.97% |
| GILD240517P00070000 | 2024-05-01 2:48PM EDT | 70.00 | 4.50 | 4.40 | 4.65 | -0.50 | -10.00% | 77 | 1,465 | 23.73% |
| GILD240517P00071000 | 2024-05-01 11:08AM EDT | 71.00 | 4.65 | 3.80 | 6.90 | -0.92 | -16.52% | 2 | 2 | 59.47% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 5.30 | 7.30 | 0.00 | - | 65 | 0 | 50.78% |
| GILD240517P00072500 | 2024-05-01 3:47PM EDT | 72.50 | 6.80 | 6.75 | 7.85 | -0.64 | -8.60% | 11,580 | 2,986 | 54.25% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 6.50 | 9.25 | 0.00 | - | - | 0 | 57.96% |
| GILD240517P00075000 | 2024-05-01 3:43PM EDT | 75.00 | 9.26 | 9.40 | 9.65 | -0.79 | -7.86% | 16,305 | 799 | 40.43% |
| GILD240517P00077500 | 2024-05-01 3:54PM EDT | 77.50 | 11.90 | 11.90 | 12.10 | -0.45 | -3.64% | 19,851 | 1,035 | 44.53% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 11.40 | 14.20 | 0.00 | - | - | 0 | 57.03% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 13.60 | 16.25 | 0.00 | - | 520 | 0 | 68.51% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 14.95 | 18.00 | 0.00 | - | 330 | 0 | 95.85% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 72.66% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 87.40% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 108.30% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.