Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00057500 | 2024-04-23 3:53PM EDT | 57.50 | 11.55 | 9.70 | 10.00 | 0.00 | - | - | 1 | 27.78% |
| GILD241115C00060000 | 2024-05-01 11:29AM EDT | 60.00 | 8.17 | 7.90 | 8.15 | +0.50 | +6.52% | 3 | 46 | 26.69% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 62.50 | 8.43 | 6.30 | 6.50 | 0.00 | - | - | 14 | 25.81% |
| GILD241115C00065000 | 2024-05-01 1:05PM EDT | 65.00 | 4.93 | 4.95 | 5.05 | +0.04 | +0.82% | 1 | 366 | 25.01% |
| GILD241115C00067500 | 2024-05-01 2:59PM EDT | 67.50 | 3.82 | 3.75 | 3.85 | +0.17 | +4.66% | 3 | 1,412 | 24.49% |
| GILD241115C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 2.90 | 2.79 | 2.87 | 0.00 | - | 7 | 1,496 | 24.06% |
| GILD241115C00072500 | 2024-05-01 2:40PM EDT | 72.50 | 1.90 | 2.03 | 2.08 | +0.04 | +2.15% | 3 | 3,332 | 23.65% |
| GILD241115C00075000 | 2024-05-01 2:23PM EDT | 75.00 | 1.30 | 1.44 | 1.50 | -0.02 | -1.52% | 11 | 251 | 23.47% |
| GILD241115C00077500 | 2024-05-01 11:48AM EDT | 77.50 | 0.98 | 0.96 | 1.06 | +0.08 | +8.89% | 8 | 88 | 23.32% |
| GILD241115C00080000 | 2024-05-01 12:53PM EDT | 80.00 | 0.63 | 0.61 | 0.74 | -0.01 | -1.56% | 25 | 176 | 23.22% |
| GILD241115C00082500 | 2024-05-01 11:13AM EDT | 82.50 | 0.47 | 0.44 | 0.51 | +0.04 | +9.30% | 2 | 260 | 23.17% |
| GILD241115C00085000 | 2024-05-01 3:03PM EDT | 85.00 | 0.30 | 0.16 | 0.35 | -0.12 | -28.57% | 125 | 84 | 23.15% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 3 | 63 | 44.82% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 32.08% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 6 | 11 | 52.52% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.42 | 0.32 | 0.39 | 0.00 | - | 1 | 14 | 29.86% |
| GILD241115P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 0.49 | 0.48 | 1.64 | 0.00 | - | 1 | 220 | 40.09% |
| GILD241115P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 1.13 | 1.04 | 1.29 | -0.12 | -9.60% | 5 | 1,887 | 27.42% |
| GILD241115P00057500 | 2024-04-30 10:37AM EDT | 57.50 | 1.67 | 1.50 | 1.62 | 0.00 | - | 10 | 1,562 | 25.23% |
| GILD241115P00060000 | 2024-05-01 1:56PM EDT | 60.00 | 2.38 | 2.15 | 2.32 | -0.05 | -2.06% | 2 | 491 | 24.76% |
| GILD241115P00062500 | 2024-04-30 10:09AM EDT | 62.50 | 3.05 | 2.99 | 3.15 | 0.00 | - | 1 | 767 | 23.95% |
| GILD241115P00065000 | 2024-05-01 9:49AM EDT | 65.00 | 4.30 | 4.05 | 4.20 | -0.05 | -1.15% | 1 | 1,097 | 23.25% |
| GILD241115P00067500 | 2024-05-01 2:33PM EDT | 67.50 | 5.64 | 5.35 | 5.50 | 0.00 | - | 17 | 589 | 22.73% |
| GILD241115P00070000 | 2024-04-29 11:01AM EDT | 70.00 | 7.05 | 6.85 | 7.00 | +0.70 | +11.02% | 1 | 436 | 22.12% |
| GILD241115P00072500 | 2024-05-01 11:35AM EDT | 72.50 | 8.50 | 8.55 | 8.75 | -0.35 | -3.95% | 26 | 98 | 21.75% |
| GILD241115P00075000 | 2024-04-30 2:33PM EDT | 75.00 | 10.87 | 10.45 | 10.65 | 0.00 | - | 5 | 454 | 21.18% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 11.40 | 13.15 | 0.00 | - | 5 | 44 | 24.11% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 22.95 | 26.30 | 0.00 | - | 4 | 4 | 41.60% |
© 2024 Yahoo. All rights reserved.