Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00045000 | 2024-05-10 10:54AM EDT | 45.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| GILD240614C00058000 | 2024-05-10 11:03AM EDT | 58.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240614C00060000 | 2024-05-15 10:09AM EDT | 60.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GILD240614C00061000 | 2024-05-10 2:27PM EDT | 61.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240614C00064000 | 2024-05-10 3:59PM EDT | 64.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 0.00% |
| GILD240614C00065000 | 2024-05-17 3:14PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GILD240614C00066000 | 2024-05-17 9:52AM EDT | 66.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GILD240614C00067000 | 2024-05-17 10:45AM EDT | 67.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| GILD240614C00068000 | 2024-05-17 2:51PM EDT | 68.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.39% |
| GILD240614C00069000 | 2024-05-16 2:12PM EDT | 69.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 1.56% |
| GILD240614C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 111 | 3.13% |
| GILD240614C00071000 | 2024-05-17 10:27AM EDT | 71.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| GILD240614C00072000 | 2024-05-17 2:59PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 131 | 6.25% |
| GILD240614C00073000 | 2024-05-16 11:15AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 6.25% |
| GILD240614C00074000 | 2024-05-17 3:05PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| GILD240614C00075000 | 2024-05-16 11:15AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GILD240614P00058000 | 2024-05-08 1:25PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| GILD240614P00059000 | 2024-05-10 12:26PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GILD240614P00060000 | 2024-05-15 1:33PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 12.50% |
| GILD240614P00061000 | 2024-05-16 11:15AM EDT | 61.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 431 | 12.50% |
| GILD240614P00062000 | 2024-05-17 12:58PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 6.25% |
| GILD240614P00063000 | 2024-05-17 3:50PM EDT | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| GILD240614P00064000 | 2024-05-17 11:04AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| GILD240614P00065000 | 2024-05-17 3:22PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 3.13% |
| GILD240614P00066000 | 2024-05-17 3:49PM EDT | 66.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 3.13% |
| GILD240614P00067000 | 2024-05-17 11:19AM EDT | 67.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| GILD240614P00068000 | 2024-05-14 12:49PM EDT | 68.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| GILD240614P00069000 | 2024-05-16 10:52AM EDT | 69.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| GILD240614P00072000 | 2024-05-16 11:04AM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 75.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.