Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.73+0.06 (+0.09%)
At close: 4:00PM EDT
68.32 +0.59 (+0.87%)
After hours: 04:11PM EDT
After hours: 04:11PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD211029C00055000 | 2021-10-21 12:29PM EDT | 55.00 | 11.75 | 11.25 | 14.85 | 0.00 | - | - | 1 | 140.82% |
| GILD211029C00060000 | 2021-10-20 10:04AM EDT | 60.00 | 7.21 | 7.20 | 10.00 | 0.00 | - | - | 46 | 129.10% |
| GILD211029C00062000 | 2021-10-21 3:43PM EDT | 62.00 | 5.08 | 5.15 | 7.90 | 0.00 | - | - | 1 | 102.25% |
| GILD211029C00063000 | 2021-10-26 3:40PM EDT | 63.00 | 5.20 | 4.80 | 5.25 | +1.05 | +25.30% | 4 | 3 | 62.89% |
| GILD211029C00064000 | 2021-10-21 3:43PM EDT | 64.00 | 3.25 | 3.45 | 4.35 | 0.00 | - | - | 1 | 70.61% |
| GILD211029C00065000 | 2021-10-22 10:42AM EDT | 65.00 | 3.05 | 3.00 | 3.20 | +0.45 | +17.31% | 3 | 62 | 52.05% |
| GILD211029C00066000 | 2021-10-25 2:19PM EDT | 66.00 | 2.35 | 2.05 | 2.87 | +0.09 | +3.98% | 2 | 77 | 51.27% |
| GILD211029C00067000 | 2021-10-26 3:06PM EDT | 67.00 | 1.65 | 1.52 | 1.63 | -0.39 | -19.12% | 22 | 236 | 43.75% |
| GILD211029C00067500 | 2021-10-26 3:24PM EDT | 67.50 | 1.40 | 1.23 | 1.36 | +0.08 | +6.06% | 23 | 219 | 43.95% |
| GILD211029C00068000 | 2021-10-26 3:44PM EDT | 68.00 | 1.19 | 1.01 | 1.13 | +0.18 | +17.82% | 104 | 461 | 44.48% |
| GILD211029C00069000 | 2021-10-26 3:15PM EDT | 69.00 | 0.72 | 0.61 | 0.70 | +0.06 | +9.09% | 94 | 854 | 43.16% |
| GILD211029C00070000 | 2021-10-26 3:48PM EDT | 70.00 | 0.45 | 0.37 | 0.44 | +0.04 | +9.76% | 1,301 | 1,888 | 43.95% |
| GILD211029C00071000 | 2021-10-26 3:40PM EDT | 71.00 | 0.29 | 0.23 | 0.31 | +0.04 | +16.00% | 55 | 453 | 47.17% |
| GILD211029C00072000 | 2021-10-26 2:35PM EDT | 72.00 | 0.17 | 0.15 | 0.22 | +0.01 | +6.25% | 60 | 991 | 50.10% |
| GILD211029C00072500 | 2021-10-26 2:00PM EDT | 72.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 16 | 453 | 49.41% |
| GILD211029C00073000 | 2021-10-25 3:27PM EDT | 73.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 2 | 331 | 50.00% |
| GILD211029C00074000 | 2021-10-26 3:41PM EDT | 74.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 32 | 558 | 52.15% |
| GILD211029C00075000 | 2021-10-26 2:26PM EDT | 75.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 15 | 363 | 57.42% |
| GILD211029C00076000 | 2021-10-25 9:30AM EDT | 76.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 20 | 109 | 59.38% |
| GILD211029C00077000 | 2021-10-22 9:41AM EDT | 77.00 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 30 | 141 | 63.67% |
| GILD211029C00078000 | 2021-10-18 9:30AM EDT | 78.00 | 0.01 | 0.04 | 0.06 | 0.00 | - | 1 | 15 | 68.75% |
| GILD211029C00080000 | 2021-10-26 3:37PM EDT | 80.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 38 | 117 | 76.56% |
| GILD211029C00085000 | 2021-10-25 3:40PM EDT | 85.00 | 0.01 | 0.01 | 0.75 | -0.01 | -50.00% | 1 | 73 | 148.83% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD211029P00045000 | 2021-10-21 10:14AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 327.34% |
| GILD211029P00050000 | 2021-10-22 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,224 | 103.13% |
| GILD211029P00055000 | 2021-10-26 9:36AM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 124 | 91.41% |
| GILD211029P00060000 | 2021-10-26 3:41PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 56 | 401 | 64.84% |
| GILD211029P00061000 | 2021-10-25 1:24PM EDT | 61.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 15 | 796 | 61.33% |
| GILD211029P00062000 | 2021-10-25 3:20PM EDT | 62.00 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 11 | 210 | 57.23% |
| GILD211029P00062500 | 2021-10-26 2:49PM EDT | 62.50 | 0.14 | 0.12 | 0.16 | -0.04 | -22.22% | 10 | 125 | 55.08% |
| GILD211029P00063000 | 2021-10-26 2:46PM EDT | 63.00 | 0.15 | 0.13 | 0.62 | -0.04 | -21.05% | 40 | 1,052 | 67.97% |
| GILD211029P00064000 | 2021-10-26 3:32PM EDT | 64.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 59 | 946 | 48.34% |
| GILD211029P00065000 | 2021-10-26 2:38PM EDT | 65.00 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 37 | 1,070 | 44.53% |
| GILD211029P00066000 | 2021-10-26 3:21PM EDT | 66.00 | 0.44 | 0.50 | 0.54 | -0.12 | -21.43% | 35 | 376 | 43.46% |
| GILD211029P00067000 | 2021-10-26 2:52PM EDT | 67.00 | 0.75 | 0.77 | 0.84 | -0.07 | -8.54% | 62 | 514 | 41.55% |
| GILD211029P00067500 | 2021-10-26 2:23PM EDT | 67.50 | 1.00 | 0.97 | 1.05 | -0.05 | -4.76% | 4 | 59 | 41.11% |
| GILD211029P00068000 | 2021-10-26 3:40PM EDT | 68.00 | 1.14 | 1.15 | 1.28 | -0.09 | -7.32% | 12 | 215 | 40.23% |
| GILD211029P00069000 | 2021-10-26 3:40PM EDT | 69.00 | 1.72 | 1.79 | 1.91 | -0.18 | -9.47% | 3 | 97 | 40.87% |
| GILD211029P00070000 | 2021-10-26 3:40PM EDT | 70.00 | 2.43 | 2.26 | 2.75 | -0.17 | -6.54% | 11 | 71 | 45.70% |
| GILD211029P00071000 | 2021-10-22 1:28PM EDT | 71.00 | 3.54 | 3.40 | 4.85 | 0.00 | - | 1 | 82 | 72.41% |
| GILD211029P00072000 | 2021-10-26 2:23PM EDT | 72.00 | 4.40 | 3.75 | 5.70 | -0.07 | -1.57% | 7 | 26 | 63.77% |
| GILD211029P00073000 | 2021-10-25 11:31AM EDT | 73.00 | 5.80 | 4.50 | 6.20 | 0.00 | - | 1 | 8 | 95.90% |
| GILD211029P00074000 | 2021-09-09 1:26PM EDT | 74.00 | 4.79 | 4.65 | 7.45 | 0.00 | - | - | 1 | 116.50% |
© 2021 Verizon Media. All rights reserved.
