Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231006C00069000 | 2023-09-14 12:24PM EDT | 69.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GILD231006C00070000 | 2023-09-14 11:35AM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD231006C00073000 | 2023-09-26 2:56PM EDT | 73.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD231006C00074000 | 2023-09-29 3:59PM EDT | 74.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| GILD231006C00075000 | 2023-09-29 3:56PM EDT | 75.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 1.56% |
| GILD231006C00076000 | 2023-09-29 3:59PM EDT | 76.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 192 | 6.25% |
| GILD231006C00077000 | 2023-09-29 3:45PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 174 | 387 | 6.25% |
| GILD231006C00078000 | 2023-09-29 1:08PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GILD231006C00079000 | 2023-09-29 3:16PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 112 | 12.50% |
| GILD231006C00080000 | 2023-09-26 1:31PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 155 | 12.50% |
| GILD231006C00081000 | 2023-09-25 11:01AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| GILD231006C00082000 | 2023-09-19 2:20PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 25.00% |
| GILD231006C00083000 | 2023-09-18 2:21PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GILD231006C00084000 | 2023-08-28 3:54PM EDT | 84.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 1 | 114.55% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231006P00050000 | 2023-09-22 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GILD231006P00060000 | 2023-09-15 10:42AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GILD231006P00063000 | 2023-09-29 11:04AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GILD231006P00065000 | 2023-09-29 1:47PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| GILD231006P00067000 | 2023-09-19 2:19PM EDT | 67.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 25.00% |
| GILD231006P00068000 | 2023-09-25 11:23AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GILD231006P00069000 | 2023-09-20 11:49AM EDT | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 12.50% |
| GILD231006P00070000 | 2023-09-25 1:03PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GILD231006P00071000 | 2023-09-29 2:59PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| GILD231006P00072000 | 2023-09-29 3:06PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 6.25% |
| GILD231006P00073000 | 2023-09-28 2:34PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 6.25% |
| GILD231006P00074000 | 2023-09-29 3:56PM EDT | 74.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 51 | 116 | 1.56% |
| GILD231006P00075000 | 2023-09-29 3:54PM EDT | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 221 | 262 | 0.00% |
| GILD231006P00076000 | 2023-09-29 3:53PM EDT | 76.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 42 | 789 | 0.00% |
| GILD231006P00077000 | 2023-09-29 1:05PM EDT | 77.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD231006P00078000 | 2023-09-26 9:30AM EDT | 78.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| GILD231006P00079000 | 2023-09-21 10:32AM EDT | 79.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| GILD231006P00080000 | 2023-09-14 12:11PM EDT | 80.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
