Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.50 | 0.02 | 0.00 | - | 4 | 44 |
| 24.68 | -1.02 | -3.97% | 5 | 6 | 40.00 | 0.03 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 42.50 | 0.14 | 0.00 | - | 2 | 2 |
| 21.40 | 0.00 | - | - | 4 | 45.00 | 0.14 | 0.00 | - | 1 | 3 |
| 19.90 | 0.00 | - | - | 10 | 47.50 | 0.19 | 0.00 | - | 2 | 2 |
| 18.75 | 0.00 | - | 1 | 1 | 50.00 | 0.08 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 53.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 55.00 | 0.03 | 0.00 | - | 2 | 185 |
| - | - | - | - | - | 56.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 57.50 | 0.25 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 58.00 | 0.09 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 10 | 15 |
| 4.73 | -0.28 | -5.59% | 4 | 88 | 60.00 | 0.06 | 0.00 | - | 103 | 2,090 |
| 3.70 | 0.00 | - | 1 | 9 | 61.00 | 0.06 | -0.03 | -33.33% | 1 | 63 |
| 3.60 | 0.00 | - | 1 | 39 | 62.00 | 0.11 | -0.03 | -21.43% | 94 | 2,443 |
| 2.30 | -0.80 | -25.81% | 2 | 104 | 62.50 | 0.15 | -0.01 | -6.25% | 5 | 1,172 |
| 1.92 | -1.33 | -40.92% | 60 | 64 | 63.00 | 0.19 | -0.05 | -20.83% | 3 | 157 |
| 1.16 | -0.46 | -28.40% | 8 | 82 | 64.00 | 0.46 | +0.04 | +9.52% | 79 | 644 |
| 0.56 | -0.22 | -28.21% | 290 | 830 | 65.00 | 0.86 | +0.06 | +7.50% | 168 | 2,018 |
| 0.26 | -0.14 | -35.00% | 81 | 433 | 66.00 | 1.65 | +0.33 | +25.00% | 5 | 12,383 |
| 0.13 | -0.04 | -23.53% | 77 | 2,449 | 67.00 | 2.25 | +0.06 | +2.74% | 11 | 375 |
| 0.08 | -0.05 | -38.46% | 13 | 1,566 | 67.50 | 2.77 | +0.31 | +12.60% | 24 | 3,386 |
| 0.07 | -0.02 | -22.22% | 255 | 2,249 | 68.00 | 3.11 | 0.00 | - | 5 | 144 |
| 0.05 | -0.03 | -37.50% | 85 | 733 | 69.00 | 3.91 | 0.00 | - | 1 | 11 |
| 0.04 | +0.01 | +33.33% | 1,336 | 5,566 | 70.00 | 5.25 | -0.15 | -2.78% | 2,209 | 1,100 |
| 0.02 | 0.00 | - | 21 | 2,474 | 71.00 | 6.11 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 88 | 72.00 | 6.00 | 0.00 | - | 65 | 0 |
| 0.02 | 0.00 | - | 1 | 1,821 | 72.50 | 7.78 | +0.13 | +1.70% | 11,360 | 2,713 |
| 0.11 | 0.00 | - | - | 74 | 73.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 247 | 74.00 | 7.07 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 5 | 2,980 | 75.00 | 10.45 | +0.40 | +3.98% | 4,275 | 799 |
| 0.01 | 0.00 | - | 5 | 3,889 | 77.50 | 12.65 | 0.00 | - | 7,100 | 1,035 |
| - | - | - | - | - | 78.00 | 10.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 2,340 | 80.00 | 11.75 | 0.00 | - | 520 | 0 |
| 0.03 | 0.00 | - | 1 | 1,529 | 82.50 | 13.50 | 0.00 | - | 330 | 0 |
| 0.01 | 0.00 | - | 1 | 1,042 | 85.00 | 12.80 | 0.00 | - | 26 | 0 |
| 0.03 | 0.00 | - | 28 | 741 | 87.50 | 15.35 | 0.00 | - | 65 | 0 |
| 0.01 | 0.00 | - | 2 | 1,057 | 90.00 | 11.70 | 0.00 | - | 2 | 263 |
| 0.04 | 0.00 | - | 1 | 69 | 92.50 | 19.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 229 | 95.00 | 19.41 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 60 | 100.00 | 19.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 3,054 | 105.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 5 | 110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 27 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 5 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.