Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00053000 | 2024-05-03 10:30AM EDT | 53.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240607C00061000 | 2024-05-14 9:57AM EDT | 61.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240607C00062000 | 2024-05-10 11:06AM EDT | 62.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GILD240607C00064000 | 2024-05-10 10:54AM EDT | 64.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00065000 | 2024-05-16 12:31PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240607C00066000 | 2024-05-17 1:44PM EDT | 66.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00067000 | 2024-05-13 3:42PM EDT | 67.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240607C00068000 | 2024-05-17 3:08PM EDT | 68.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GILD240607C00069000 | 2024-05-17 3:55PM EDT | 69.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GILD240607C00070000 | 2024-05-17 3:13PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GILD240607C00071000 | 2024-05-17 3:57PM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD240607C00072000 | 2024-05-17 3:42PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240607C00073000 | 2024-05-16 3:13PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD240607C00074000 | 2024-05-15 1:51PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD240607C00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240607P00058000 | 2024-05-03 12:54PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240607P00060000 | 2024-05-10 2:49PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240607P00061000 | 2024-05-13 11:20AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240607P00062000 | 2024-05-16 10:33AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GILD240607P00063000 | 2024-05-17 3:42PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240607P00064000 | 2024-05-17 3:42PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240607P00065000 | 2024-05-17 3:37PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD240607P00066000 | 2024-05-16 9:58AM EDT | 66.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GILD240607P00067000 | 2024-05-17 2:30PM EDT | 67.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GILD240607P00068000 | 2024-05-16 3:10PM EDT | 68.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GILD240607P00069000 | 2024-05-16 11:10AM EDT | 69.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240607P00070000 | 2024-05-14 10:18AM EDT | 70.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240607P00071000 | 2024-04-29 2:10PM EDT | 71.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00072000 | 2024-05-16 10:49AM EDT | 72.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00073000 | 2024-05-01 11:34AM EDT | 73.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.