Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-01-09 4:37PM EDT | 37.50 | 48.55 | 34.55 | 38.40 | 0.00 | - | 3 | 0 | 268.99% |
| GILD240621C00040000 | 2024-04-25 12:21PM EDT | 40.00 | 25.86 | 24.00 | 27.85 | 0.00 | - | 1 | 1 | 84.86% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 344.36% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 18.95 | 21.10 | 0.00 | - | 10 | 23 | 73.63% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 17.80 | 18.65 | 0.00 | - | 10 | 10 | 51.66% |
| GILD240621C00050000 | 2024-03-13 3:33PM EDT | 50.00 | 25.95 | 18.40 | 18.75 | 0.00 | - | 4 | 0 | 102.37% |
| GILD240621C00055000 | 2024-03-15 10:46AM EDT | 55.00 | 19.50 | 12.00 | 14.50 | 0.00 | - | 4 | 72 | 75.32% |
| GILD240621C00060000 | 2024-04-30 2:52PM EDT | 60.00 | 5.83 | 5.15 | 6.25 | 0.00 | - | 8 | 162 | 28.08% |
| GILD240621C00062500 | 2024-04-29 10:23AM EDT | 62.50 | 5.25 | 4.05 | 4.15 | 0.00 | - | 3 | 68 | 24.56% |
| GILD240621C00065000 | 2024-05-01 3:47PM EDT | 65.00 | 2.60 | 2.38 | 2.42 | +0.38 | +17.12% | 30 | 536 | 22.14% |
| GILD240621C00067500 | 2024-05-01 3:56PM EDT | 67.50 | 1.23 | 1.22 | 1.24 | +0.19 | +18.27% | 141 | 15,630 | 21.03% |
| GILD240621C00070000 | 2024-05-01 12:55PM EDT | 70.00 | 0.45 | 0.57 | 0.58 | -0.01 | -2.17% | 193 | 1,751 | 20.85% |
| GILD240621C00072500 | 2024-05-01 3:11PM EDT | 72.50 | 0.24 | 0.21 | 0.26 | +0.07 | +41.18% | 40 | 4,162 | 21.19% |
| GILD240621C00075000 | 2024-05-01 1:12PM EDT | 75.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 52 | 3,073 | 21.97% |
| GILD240621C00077500 | 2024-05-01 12:44PM EDT | 77.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 33 | 2,280 | 25.68% |
| GILD240621C00080000 | 2024-05-01 11:45AM EDT | 80.00 | 0.13 | 0.02 | 0.12 | +0.08 | +160.00% | 5 | 4,235 | 29.98% |
| GILD240621C00082500 | 2024-04-30 10:23AM EDT | 82.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 965 | 59.91% |
| GILD240621C00085000 | 2024-04-30 1:01PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,236 | 40.63% |
| GILD240621C00087500 | 2024-04-25 11:29AM EDT | 87.50 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 1,414 | 47.85% |
| GILD240621C00090000 | 2024-04-30 12:49PM EDT | 90.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 2 | 1,320 | 53.03% |
| GILD240621C00092500 | 2024-04-24 12:34PM EDT | 92.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 842 | 50.29% |
| GILD240621C00095000 | 2024-04-22 3:14PM EDT | 95.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 593 | 68.07% |
| GILD240621C00100000 | 2024-05-01 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 5 | 256 | 66.89% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 57.23% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 89.06% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 92.19% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 109.96% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 114.11% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 73.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 3 | 25 | 103.61% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 3 | 38 | 93.55% |
| GILD240621P00042500 | 2024-04-05 10:41AM EDT | 42.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 70 | 84.08% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 52.64% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 1,772 | 44.92% |
| GILD240621P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 805 | 38.77% |
| GILD240621P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.29 | 0.08 | 0.77 | 0.00 | - | 5 | 1,243 | 44.85% |
| GILD240621P00057500 | 2024-04-29 10:14AM EDT | 57.50 | 0.17 | 0.19 | 0.22 | 0.00 | - | 1 | 26 | 25.24% |
| GILD240621P00060000 | 2024-05-01 3:09PM EDT | 60.00 | 0.41 | 0.39 | 0.62 | -0.06 | -12.77% | 56 | 1,082 | 26.22% |
| GILD240621P00062500 | 2024-05-01 3:35PM EDT | 62.50 | 0.87 | 0.93 | 0.95 | -0.20 | -18.69% | 50 | 1,350 | 22.27% |
| GILD240621P00065000 | 2024-05-01 3:17PM EDT | 65.00 | 1.73 | 1.86 | 1.91 | -0.28 | -13.93% | 46 | 4,529 | 22.17% |
| GILD240621P00067500 | 2024-05-01 3:17PM EDT | 67.50 | 3.15 | 3.30 | 3.35 | -0.40 | -11.27% | 61 | 1,311 | 22.34% |
| GILD240621P00070000 | 2024-05-01 1:20PM EDT | 70.00 | 5.14 | 5.20 | 5.30 | -0.44 | -7.89% | 3 | 3,516 | 23.98% |
| GILD240621P00072500 | 2024-05-01 3:09PM EDT | 72.50 | 7.09 | 7.30 | 7.50 | -0.66 | -8.52% | 54 | 3,640 | 25.95% |
| GILD240621P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 9.72 | 9.65 | 9.90 | -0.28 | -2.80% | 8 | 4,321 | 29.54% |
| GILD240621P00077500 | 2024-04-26 10:52AM EDT | 77.50 | 12.40 | 12.10 | 12.65 | 0.00 | - | 5 | 2,267 | 39.38% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 80.00 | 12.59 | 14.60 | 14.85 | 0.00 | - | 1 | 1,630 | 37.74% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 15.15 | 19.10 | 0.00 | - | 3 | 1,071 | 71.63% |
| GILD240621P00085000 | 2024-03-25 9:30AM EDT | 85.00 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 63.43% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 20.00 | 23.30 | 0.00 | - | 546 | 441 | 69.60% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.