Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221007C00058000 | 2022-10-04 11:21AM EDT | 58.00 | 6.92 | - | - | +6.92 | - | - | - | 0.00% |
| GILD221007C00059000 | 2022-09-09 12:26PM EDT | 59.00 | 6.36 | 5.45 | 8.25 | 0.00 | - | 1 | 0 | 127.15% |
| GILD221007C00060000 | 2022-09-27 2:37PM EDT | 60.00 | 3.03 | 5.00 | 6.00 | 0.00 | - | - | 7 | 67.19% |
| GILD221007C00061000 | 2022-10-04 11:21AM EDT | 61.00 | 3.92 | 4.25 | 4.75 | 0.00 | - | 2 | 14 | 56.25% |
| GILD221007C00062000 | 2022-10-05 3:48PM EDT | 62.00 | 3.90 | 3.30 | 3.60 | +0.99 | +34.02% | 2 | 98 | 59.77% |
| GILD221007C00062500 | 2022-10-05 1:27PM EDT | 62.50 | 3.03 | 2.84 | 3.05 | +0.25 | +8.99% | 98 | 238 | 47.46% |
| GILD221007C00063000 | 2022-10-05 3:43PM EDT | 63.00 | 2.83 | 2.38 | 2.80 | +0.57 | +25.22% | 28 | 275 | 63.09% |
| GILD221007C00064000 | 2022-10-05 3:49PM EDT | 64.00 | 1.89 | 1.46 | 1.80 | +0.66 | +53.66% | 46 | 1,580 | 46.78% |
| GILD221007C00065000 | 2022-10-05 3:24PM EDT | 65.00 | 1.15 | 0.74 | 0.86 | +0.40 | +53.33% | 378 | 1,665 | 31.64% |
| GILD221007C00066000 | 2022-10-05 3:59PM EDT | 66.00 | 0.33 | 0.28 | 0.33 | -0.04 | -10.81% | 187 | 839 | 29.00% |
| GILD221007C00067000 | 2022-10-05 3:59PM EDT | 67.00 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 251 | 1,029 | 29.88% |
| GILD221007C00068000 | 2022-10-05 3:51PM EDT | 68.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 507 | 203 | 35.94% |
| GILD221007C00069000 | 2022-10-05 3:04PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 46 | 42.19% |
| GILD221007C00070000 | 2022-10-04 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 25 | 231 | 50.00% |
| GILD221007C00071000 | 2022-10-04 3:17PM EDT | 71.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 40 | 79.10% |
| GILD221007C00073000 | 2022-09-28 9:42AM EDT | 73.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 79.30% |
| GILD221007C00077000 | 2022-09-19 3:59PM EDT | 77.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 3 | 227.73% |
| GILD221007C00080000 | 2022-10-03 2:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 98.44% |
| GILD221007C00085000 | 2022-10-05 11:28AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 125.00% |
| GILD221007C00090000 | 2022-09-30 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 473 | 150.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221007P00040000 | 2022-10-03 11:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 57 | 231.25% |
| GILD221007P00045000 | 2022-10-03 11:39AM EDT | 45.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 23 | 508 | 193.75% |
| GILD221007P00050000 | 2022-09-29 2:20PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 49 | 131.25% |
| GILD221007P00052000 | 2022-09-20 12:46PM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 162.50% |
| GILD221007P00053000 | 2022-10-03 1:38PM EDT | 53.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 150.78% |
| GILD221007P00055000 | 2022-10-04 12:47PM EDT | 55.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 20 | 147.66% |
| GILD221007P00056000 | 2022-09-29 11:00AM EDT | 56.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 6 | 133.20% |
| GILD221007P00057000 | 2022-09-30 10:36AM EDT | 57.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 18 | 95.31% |
| GILD221007P00058000 | 2022-10-05 2:26PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 56 | 73.44% |
| GILD221007P00059000 | 2022-10-05 12:39PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 5 | 103 | 64.06% |
| GILD221007P00060000 | 2022-10-05 9:47AM EDT | 60.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 325 | 57.81% |
| GILD221007P00061000 | 2022-10-05 10:23AM EDT | 61.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 358 | 51.56% |
| GILD221007P00062000 | 2022-10-05 10:07AM EDT | 62.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 3 | 560 | 41.41% |
| GILD221007P00062500 | 2022-10-05 1:31PM EDT | 62.50 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 12 | 191 | 38.28% |
| GILD221007P00063000 | 2022-10-05 3:49PM EDT | 63.00 | 0.03 | 0.04 | 0.06 | -0.09 | -75.00% | 102 | 266 | 36.33% |
| GILD221007P00064000 | 2022-10-05 3:51PM EDT | 64.00 | 0.10 | 0.11 | 0.15 | -0.23 | -69.70% | 348 | 939 | 32.62% |
| GILD221007P00065000 | 2022-10-05 3:50PM EDT | 65.00 | 0.29 | 0.31 | 0.39 | -0.24 | -45.28% | 96 | 45 | 30.47% |
| GILD221007P00066000 | 2022-10-05 3:44PM EDT | 66.00 | 0.62 | 0.78 | 0.91 | -1.21 | -66.12% | 2 | 25 | 30.66% |
| GILD221007P00067000 | 2022-10-04 2:41PM EDT | 67.00 | 2.00 | 1.23 | 1.74 | 0.00 | - | 1 | 30 | 36.43% |
| GILD221007P00068000 | 2022-09-13 11:17AM EDT | 68.00 | 2.95 | 2.05 | 2.76 | 0.00 | - | 1 | 21 | 51.37% |
© 2022 Yahoo. All rights reserved.
