Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 60.00 | 7.10 | 4.95 | 5.30 | 0.00 | - | 2 | 2 | 29.93% |
| GILD240531C00064000 | 2024-05-03 11:17AM EDT | 64.00 | 1.90 | 1.87 | 1.99 | -1.10 | -36.67% | 50 | 2 | 21.68% |
| GILD240531C00065000 | 2024-05-01 3:49PM EDT | 65.00 | 2.09 | 1.31 | 1.59 | 0.00 | - | 2 | 4 | 23.27% |
| GILD240531C00066000 | 2024-05-03 10:47AM EDT | 66.00 | 0.87 | 0.86 | 1.01 | -0.28 | -24.35% | 4 | 11 | 21.00% |
| GILD240531C00067000 | 2024-05-02 1:02PM EDT | 67.00 | 0.60 | 0.53 | 0.60 | -0.15 | -20.00% | 1 | 59 | 19.53% |
| GILD240531C00068000 | 2024-05-03 3:52PM EDT | 68.00 | 0.39 | 0.34 | 0.39 | -0.14 | -26.42% | 45 | 128 | 19.73% |
| GILD240531C00069000 | 2024-05-03 1:04PM EDT | 69.00 | 0.18 | 0.20 | 0.59 | +0.03 | +20.00% | 3 | 236 | 27.17% |
| GILD240531C00070000 | 2024-05-02 3:02PM EDT | 70.00 | 0.23 | 0.13 | 0.40 | 0.00 | - | 4 | 35 | 26.71% |
| GILD240531C00071000 | 2024-05-03 3:02PM EDT | 71.00 | 0.07 | 0.07 | 0.51 | -0.06 | -46.15% | 22 | 39 | 32.37% |
| GILD240531C00072000 | 2024-05-02 11:55AM EDT | 72.00 | 0.43 | 0.01 | 0.75 | 0.00 | - | 10 | 55 | 40.58% |
| GILD240531C00073000 | 2024-04-29 12:02PM EDT | 73.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 29 | 39 | 43.77% |
| GILD240531C00074000 | 2024-04-25 2:51PM EDT | 74.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 85 | 53 | 33.30% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 75.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 28.81% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 52.71% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 1 | 44.92% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 3 | 47.80% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | - | 7 | 43.46% |
| GILD240531P00059000 | 2024-05-03 12:56PM EDT | 59.00 | 0.20 | 0.05 | 1.74 | +0.09 | +81.82% | 13 | 54 | 57.30% |
| GILD240531P00060000 | 2024-05-03 10:41AM EDT | 60.00 | 0.24 | 0.13 | 0.17 | +0.08 | +50.00% | 1 | 53 | 21.00% |
| GILD240531P00061000 | 2024-05-02 9:40AM EDT | 61.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 1 | 241 | 20.02% |
| GILD240531P00062000 | 2024-05-03 3:34PM EDT | 62.00 | 0.40 | 0.25 | 0.40 | +0.06 | +17.65% | 10 | 35 | 19.09% |
| GILD240531P00063000 | 2024-05-03 12:55PM EDT | 63.00 | 0.72 | 0.57 | 0.62 | +0.19 | +35.85% | 3 | 91 | 18.43% |
| GILD240531P00064000 | 2024-05-03 11:30AM EDT | 64.00 | 1.01 | 0.88 | 0.93 | +0.26 | +34.67% | 3 | 30 | 17.73% |
| GILD240531P00065000 | 2024-05-03 3:03PM EDT | 65.00 | 1.40 | 1.23 | 1.39 | +0.26 | +22.81% | 4 | 42 | 17.51% |
| GILD240531P00066000 | 2024-05-03 2:56PM EDT | 66.00 | 2.00 | 1.57 | 2.21 | +0.18 | +9.89% | 1 | 56 | 20.73% |
| GILD240531P00067000 | 2024-05-03 12:56PM EDT | 67.00 | 2.90 | 1.37 | 2.78 | +0.49 | +20.33% | 13 | 18 | 18.90% |
| GILD240531P00068000 | 2024-04-29 9:34AM EDT | 68.00 | 2.97 | 2.87 | 3.55 | 0.00 | - | 9 | 10 | 18.56% |
| GILD240531P00069000 | 2024-05-02 3:34PM EDT | 69.00 | 3.80 | 3.25 | 4.50 | 0.00 | - | 1 | 10 | 20.75% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 70.00 | 3.49 | 3.90 | 5.50 | 0.00 | - | - | 1 | 23.88% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 5.30 | 7.50 | 0.00 | - | 12 | 43 | 46.68% |
| GILD240531P00072000 | 2024-05-02 11:29AM EDT | 72.00 | 6.91 | 5.95 | 8.15 | 0.00 | - | 1 | 0 | 44.07% |
| GILD240531P00073000 | 2024-04-30 10:06AM EDT | 73.00 | 7.60 | 6.30 | 8.75 | 0.00 | - | 4 | 0 | 38.97% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 7.35 | 9.85 | 0.00 | - | 16 | 0 | 44.24% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 11.05 | 14.25 | 0.00 | - | - | 0 | 80.13% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 13.05 | 15.40 | 0.00 | - | 1 | 1 | 70.43% |
© 2024 Yahoo. All rights reserved.