Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00062000 | 2024-05-03 10:34AM EDT | 62.00 | 2.60 | 2.76 | 2.99 | -0.91 | -25.93% | 3 | 4 | 33.11% |
| GILD240510C00063000 | 2024-05-03 12:47PM EDT | 63.00 | 1.76 | 1.90 | 2.23 | -5.24 | -74.86% | 20 | 2 | 34.38% |
| GILD240510C00064000 | 2024-05-03 1:00PM EDT | 64.00 | 0.96 | 1.13 | 1.23 | -0.66 | -40.74% | 12 | 15 | 23.63% |
| GILD240510C00065000 | 2024-05-03 3:44PM EDT | 65.00 | 0.58 | 0.54 | 0.62 | -0.41 | -41.41% | 272 | 234 | 21.83% |
| GILD240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 0.22 | 0.21 | 0.26 | -0.25 | -53.19% | 1,809 | 324 | 21.19% |
| GILD240510C00067000 | 2024-05-03 3:16PM EDT | 67.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 60 | 466 | 21.09% |
| GILD240510C00068000 | 2024-05-03 1:44PM EDT | 68.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 80 | 107 | 24.02% |
| GILD240510C00069000 | 2024-05-03 3:42PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 76 | 234 | 26.95% |
| GILD240510C00070000 | 2024-05-01 2:58PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 219 | 31.64% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 4 | 56 | 55.86% |
| GILD240510C00072000 | 2024-05-03 2:31PM EDT | 72.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 6 | 62 | 42.97% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 77.15% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 1 | 14 | 74.02% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 62.50% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 94.73% |
| GILD240510C00077000 | 2024-05-02 3:02PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 67.19% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 105.66% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 110.84% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 59.38% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 1.99 | 0.00 | - | - | 1 | 157.91% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 12 | 148.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 100.68% |
| GILD240510P00059000 | 2024-05-01 10:01AM EDT | 59.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 67.09% |
| GILD240510P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 34.96% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 13 | 28.71% |
| GILD240510P00062000 | 2024-05-03 12:31PM EDT | 62.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 9 | 30 | 25.00% |
| GILD240510P00063000 | 2024-05-03 3:36PM EDT | 63.00 | 0.15 | 0.12 | 0.16 | +0.04 | +36.36% | 80 | 81 | 22.27% |
| GILD240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.35 | 0.31 | 0.35 | +0.11 | +45.83% | 141 | 259 | 20.31% |
| GILD240510P00065000 | 2024-05-03 3:10PM EDT | 65.00 | 0.74 | 0.67 | 0.80 | +0.15 | +25.42% | 91 | 421 | 20.61% |
| GILD240510P00066000 | 2024-05-03 3:29PM EDT | 66.00 | 1.48 | 1.32 | 2.11 | +0.39 | +35.78% | 31 | 215 | 42.38% |
| GILD240510P00067000 | 2024-05-03 3:54PM EDT | 67.00 | 2.14 | 2.14 | 2.53 | +0.22 | +11.46% | 4 | 152 | 31.89% |
| GILD240510P00068000 | 2024-05-03 1:05PM EDT | 68.00 | 3.57 | 2.24 | 3.35 | +1.17 | +48.75% | 33 | 145 | 30.27% |
| GILD240510P00069000 | 2024-05-03 1:05PM EDT | 69.00 | 4.58 | 4.10 | 4.65 | +0.74 | +19.27% | 5 | 5 | 52.93% |
| GILD240510P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 4.70 | 4.65 | 5.95 | 0.00 | - | 2 | 24 | 73.39% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 6.15 | 7.90 | 0.00 | - | 47 | 0 | 84.18% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 5.90 | 7.55 | 0.00 | - | 128 | 0 | 68.26% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 8.15 | 8.40 | 0.00 | - | 1 | 2 | 50.39% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 7.90 | 9.50 | 0.00 | - | - | 0 | 76.95% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 10.10 | 11.60 | 0.00 | - | 1 | 0 | 103.52% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 11.60 | 13.65 | 0.00 | - | 22 | 0 | 109.38% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 145.51% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 176.27% |
© 2024 Yahoo. All rights reserved.