Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 85.62% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 66.06% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 71.08% |
| GILD250117C00040000 | 2024-03-13 3:17PM EDT | 40.00 | 36.30 | 26.90 | 30.10 | 0.00 | - | 125 | 43 | 66.91% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 123.12% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 100.75% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 85.34% |
| GILD250117C00050000 | 2024-04-30 12:10PM EDT | 50.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD250117C00055000 | 2024-04-30 2:23PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD250117C00057500 | 2024-04-15 3:01PM EDT | 57.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117C00060000 | 2024-04-30 1:34PM EDT | 60.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD250117C00062500 | 2024-04-29 9:44AM EDT | 62.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GILD250117C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GILD250117C00067500 | 2024-05-01 9:39AM EDT | 67.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GILD250117C00070000 | 2024-05-01 9:49AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD250117C00072500 | 2024-05-01 3:01PM EDT | 72.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GILD250117C00075000 | 2024-05-01 3:19PM EDT | 75.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GILD250117C00077500 | 2024-05-01 1:18PM EDT | 77.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD250117C00080000 | 2024-05-01 3:07PM EDT | 80.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD250117C00082500 | 2024-05-01 12:27PM EDT | 82.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD250117C00085000 | 2024-05-01 2:13PM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD250117C00087500 | 2024-05-01 11:15AM EDT | 87.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD250117C00090000 | 2024-04-30 10:05AM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250117C00092500 | 2024-04-29 11:35AM EDT | 92.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GILD250117C00095000 | 2024-04-30 11:32AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD250117C00097500 | 2024-04-18 12:13PM EDT | 97.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GILD250117C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD250117C00105000 | 2024-04-12 12:00PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD250117C00120000 | 2024-03-04 11:44AM EDT | 120.00 | 0.10 | 0.10 | 0.27 | 0.00 | - | 5 | 94 | 36.82% |
| GILD250117C00125000 | 2024-04-19 3:20PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD250117C00130000 | 2024-04-09 11:22AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 47.44% |
| GILD250117P00037500 | 2023-09-22 11:03AM EDT | 37.50 | 0.45 | 0.16 | 0.80 | 0.00 | - | 2 | 34 | 48.49% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 38.79% |
| GILD250117P00045000 | 2024-04-25 3:39PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD250117P00047500 | 2024-05-01 10:11AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GILD250117P00050000 | 2024-04-30 10:02AM EDT | 50.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD250117P00055000 | 2024-05-01 3:19PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD250117P00057500 | 2024-05-01 3:19PM EDT | 57.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GILD250117P00060000 | 2024-05-01 1:29PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GILD250117P00062500 | 2024-04-30 3:23PM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| GILD250117P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| GILD250117P00067500 | 2024-05-01 10:00AM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD250117P00070000 | 2024-05-01 11:09AM EDT | 70.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117P00072500 | 2024-04-26 2:07PM EDT | 72.50 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD250117P00075000 | 2024-04-30 1:20PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD250117P00077500 | 2024-04-10 11:23AM EDT | 77.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GILD250117P00080000 | 2024-04-29 10:13AM EDT | 80.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 82.50 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD250117P00085000 | 2024-05-01 1:57PM EDT | 85.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-04-09 10:27AM EDT | 90.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.