Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 6.15 | 7.10 | 0.00 | - | 5 | 1 | 39.94% |
| GILD240628C00060000 | 2024-06-07 11:41AM EDT | 60.00 | 4.80 | 3.90 | 5.15 | +0.80 | +20.00% | 5 | 10 | 32.28% |
| GILD240628C00062000 | 2024-06-03 10:15AM EDT | 62.00 | 3.00 | 2.48 | 3.50 | 0.00 | - | 5 | 2 | 29.74% |
| GILD240628C00063000 | 2024-06-07 3:01PM EDT | 63.00 | 2.11 | 1.84 | 2.72 | +0.55 | +35.26% | 2 | 33 | 27.83% |
| GILD240628C00064000 | 2024-06-07 3:18PM EDT | 64.00 | 1.50 | 1.22 | 2.01 | +0.26 | +20.97% | 106 | 74 | 25.98% |
| GILD240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 1.00 | 0.90 | 1.02 | +0.24 | +31.58% | 39 | 180 | 18.31% |
| GILD240628C00066000 | 2024-06-07 2:38PM EDT | 66.00 | 0.60 | 0.57 | 0.67 | +0.15 | +33.33% | 160 | 73 | 18.90% |
| GILD240628C00067000 | 2024-06-07 3:18PM EDT | 67.00 | 0.39 | 0.15 | 0.39 | +0.02 | +5.41% | 4 | 153 | 18.70% |
| GILD240628C00068000 | 2024-06-07 3:32PM EDT | 68.00 | 0.27 | 0.20 | 0.31 | +0.09 | +50.00% | 4 | 145 | 21.14% |
| GILD240628C00069000 | 2024-06-07 3:11PM EDT | 69.00 | 0.16 | 0.11 | 0.39 | +0.04 | +33.33% | 1 | 29 | 27.00% |
| GILD240628C00070000 | 2024-06-07 2:32PM EDT | 70.00 | 0.08 | 0.06 | 0.13 | +0.01 | +14.29% | 3 | 195 | 22.56% |
| GILD240628C00071000 | 2024-06-05 12:19PM EDT | 71.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 8 | 109 | 12.50% |
| GILD240628C00072000 | 2024-06-04 10:23AM EDT | 72.00 | 0.17 | 0.00 | 0.36 | 0.00 | - | 2 | 13 | 36.87% |
| GILD240628C00073000 | 2024-06-03 1:16PM EDT | 73.00 | 0.05 | 0.00 | 0.26 | -0.08 | -61.54% | 10 | 17 | 36.72% |
| GILD240628C00074000 | 2024-05-22 1:03PM EDT | 74.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 12 | 30.08% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 4 | 37.60% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 6 | 12 | 39.65% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 42.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | - | 1 | 57.03% |
| GILD240628P00057000 | 2024-06-05 3:33PM EDT | 57.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 4 | 6 | 34.38% |
| GILD240628P00058000 | 2024-06-07 11:43AM EDT | 58.00 | 0.10 | 0.04 | 1.34 | -0.10 | -50.00% | 5 | 14 | 63.09% |
| GILD240628P00059000 | 2024-06-05 3:01PM EDT | 59.00 | 0.28 | 0.11 | 0.22 | +0.04 | +16.67% | 1 | 13 | 29.69% |
| GILD240628P00060000 | 2024-06-07 12:51PM EDT | 60.00 | 0.21 | 0.14 | 0.25 | -0.14 | -40.00% | 17 | 76 | 26.61% |
| GILD240628P00061000 | 2024-06-07 3:11PM EDT | 61.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 1 | 83 | 25.10% |
| GILD240628P00062000 | 2024-06-07 12:48PM EDT | 62.00 | 0.52 | 0.45 | 0.57 | -0.32 | -38.10% | 155 | 187 | 25.20% |
| GILD240628P00063000 | 2024-06-07 3:42PM EDT | 63.00 | 0.88 | 0.77 | 0.88 | -0.33 | -27.27% | 232 | 56 | 25.39% |
| GILD240628P00064000 | 2024-06-07 12:51PM EDT | 64.00 | 1.30 | 1.19 | 1.25 | -0.80 | -38.10% | 151 | 175 | 25.00% |
| GILD240628P00065000 | 2024-06-06 11:40AM EDT | 65.00 | 2.31 | 1.66 | 1.97 | 0.00 | - | 1 | 26 | 28.61% |
| GILD240628P00066000 | 2024-06-06 3:31PM EDT | 66.00 | 2.53 | 2.24 | 2.70 | -0.79 | -23.80% | 3 | 119 | 30.98% |
| GILD240628P00067000 | 2024-06-06 12:33PM EDT | 67.00 | 3.91 | 2.91 | 3.70 | 0.00 | - | 3 | 108 | 36.84% |
| GILD240628P00068000 | 2024-05-30 2:40PM EDT | 68.00 | 5.60 | 2.58 | 4.40 | 0.00 | - | 1 | 11 | 36.91% |
| GILD240628P00071000 | 2024-05-13 12:55PM EDT | 71.00 | 5.55 | 6.80 | 7.50 | 0.00 | - | 2 | 2 | 52.44% |
© 2024 Yahoo. All rights reserved.