Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 25.80 | 24.05 | 26.70 | 0.00 | - | 5 | 15 | 76.05% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 15.10 | 16.75 | 0.00 | - | 1 | 2 | 49.10% |
| GILD240816C00055000 | 2024-04-30 10:25AM EDT | 55.00 | 10.77 | 11.00 | 11.35 | 0.00 | - | 1 | 49 | 31.71% |
| GILD240816C00060000 | 2024-04-26 10:08AM EDT | 60.00 | 6.75 | 6.90 | 6.95 | 0.00 | - | 1 | 111 | 25.97% |
| GILD240816C00062500 | 2024-05-01 3:48PM EDT | 62.50 | 5.30 | 5.10 | 5.15 | +0.25 | +4.95% | 2 | 344 | 24.76% |
| GILD240816C00065000 | 2024-05-01 3:48PM EDT | 65.00 | 3.70 | 3.55 | 3.65 | +0.40 | +12.12% | 9 | 1,005 | 23.94% |
| GILD240816C00067500 | 2024-05-01 12:13PM EDT | 67.50 | 2.45 | 2.43 | 2.47 | +0.17 | +7.46% | 20 | 799 | 23.38% |
| GILD240816C00070000 | 2024-05-01 2:42PM EDT | 70.00 | 1.60 | 1.56 | 1.60 | +0.25 | +18.52% | 17 | 2,018 | 23.02% |
| GILD240816C00072500 | 2024-05-01 1:50PM EDT | 72.50 | 0.94 | 0.96 | 1.00 | +0.13 | +16.05% | 33 | 688 | 22.84% |
| GILD240816C00075000 | 2024-05-01 12:22PM EDT | 75.00 | 0.70 | 0.52 | 0.60 | +0.26 | +59.09% | 5 | 1,511 | 22.71% |
| GILD240816C00077500 | 2024-05-01 10:22AM EDT | 77.50 | 0.30 | 0.29 | 0.75 | +0.04 | +15.38% | 4 | 1,425 | 28.14% |
| GILD240816C00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.19 | 0.16 | 0.19 | +0.04 | +26.67% | 35 | 1,132 | 22.51% |
| GILD240816C00082500 | 2024-04-30 12:51PM EDT | 82.50 | 0.10 | 0.07 | 0.21 | 0.00 | - | 4 | 991 | 25.64% |
| GILD240816C00085000 | 2024-04-30 12:55PM EDT | 85.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 3 | 2,847 | 28.22% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 446 | 28.47% |
| GILD240816C00090000 | 2024-04-25 2:13PM EDT | 90.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | 3 | 382 | 39.75% |
| GILD240816C00092500 | 2024-04-24 2:39PM EDT | 92.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 48 | 610 | 53.37% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 1,468 | 55.96% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 158 | 54.13% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 48.24% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 70.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 1 | 64.94% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.22 | 0.03 | 0.65 | 0.00 | - | 1 | 12 | 40.21% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 0.55 | 0.41 | 0.45 | 0.00 | - | 1 | 55 | 26.15% |
| GILD240816P00060000 | 2024-04-30 12:08PM EDT | 60.00 | 1.21 | 1.15 | 1.19 | 0.00 | - | 20 | 488 | 23.71% |
| GILD240816P00062500 | 2024-05-01 11:55AM EDT | 62.50 | 1.89 | 1.84 | 1.87 | -0.09 | -4.55% | 17 | 671 | 22.69% |
| GILD240816P00065000 | 2024-05-01 1:30PM EDT | 65.00 | 2.88 | 2.83 | 2.85 | -0.11 | -3.68% | 14 | 2,317 | 21.90% |
| GILD240816P00067500 | 2024-05-01 3:48PM EDT | 67.50 | 4.00 | 4.10 | 4.25 | -0.45 | -10.11% | 345 | 1,290 | 21.89% |
| GILD240816P00070000 | 2024-05-01 1:25PM EDT | 70.00 | 5.50 | 5.75 | 5.90 | -0.47 | -7.87% | 1 | 706 | 21.53% |
| GILD240816P00072500 | 2024-04-30 2:23PM EDT | 72.50 | 8.20 | 7.70 | 7.95 | +0.15 | +1.86% | 6 | 1,685 | 22.49% |
| GILD240816P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 9.89 | 9.90 | 10.15 | -0.48 | -4.63% | 2 | 1,607 | 23.44% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 10.80 | 12.50 | 0.00 | - | 5 | 416 | 25.12% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 80.00 | 11.01 | 13.80 | 15.90 | 0.00 | - | 8 | 271 | 38.89% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 82.50 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 0.00% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 31.59% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 27.55 | 31.35 | 0.00 | - | 1,220 | 9 | 62.67% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.