Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 50.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD250620C00065000 | 2024-05-01 10:56AM EDT | 65.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00067500 | 2024-05-01 3:27PM EDT | 67.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.78% |
| GILD250620C00070000 | 2024-04-30 2:32PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 72.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GILD250620C00075000 | 2024-05-01 11:20AM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GILD250620C00077500 | 2024-05-01 1:16PM EDT | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GILD250620C00080000 | 2024-05-01 10:18AM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 82.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD250620C00085000 | 2024-04-25 1:24PM EDT | 85.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00092500 | 2024-05-01 10:42AM EDT | 92.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD250620C00095000 | 2024-05-01 1:28PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00100000 | 2024-05-01 12:04PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 28.21% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 31.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GILD250620P00045000 | 2024-04-29 9:46AM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620P00047500 | 2024-04-29 2:42PM EDT | 47.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GILD250620P00050000 | 2024-05-01 1:45PM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD250620P00055000 | 2024-05-01 1:11PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD250620P00057500 | 2024-04-25 2:32PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GILD250620P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GILD250620P00062500 | 2024-04-29 9:36AM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD250620P00065000 | 2024-04-30 11:32AM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.20% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD250620P00072500 | 2024-04-30 11:13AM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| GILD250620P00075000 | 2024-04-30 2:30PM EDT | 75.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 80.00 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 19.87% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.