Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230210C00070000 | 2023-02-02 11:28AM EST | 70.00 | 11.07 | 13.05 | 14.80 | 0.00 | - | 1 | 2 | 99.22% |
| GILD230210C00073000 | 2022-12-30 2:32PM EST | 73.00 | 12.75 | 9.60 | 12.55 | 0.00 | - | 8 | 8 | 117.92% |
| GILD230210C00075000 | 2023-02-03 9:32AM EST | 75.00 | 9.42 | 8.00 | 10.05 | +3.19 | +51.20% | 4 | 5 | 82.62% |
| GILD230210C00078000 | 2023-01-09 12:58PM EST | 78.00 | 8.83 | 5.20 | 7.25 | 0.00 | - | - | 2 | 70.26% |
| GILD230210C00079000 | 2023-02-02 2:50PM EST | 79.00 | 3.20 | 4.10 | 6.25 | 0.00 | - | 10 | 3 | 63.09% |
| GILD230210C00080000 | 2023-02-03 2:36PM EST | 80.00 | 4.70 | 4.20 | 4.90 | +2.30 | +95.83% | 6 | 20 | 43.65% |
| GILD230210C00083000 | 2023-02-03 3:59PM EST | 83.00 | 2.02 | 1.84 | 2.22 | +0.72 | +55.38% | 31 | 71 | 31.25% |
| GILD230210C00084000 | 2023-02-03 3:51PM EST | 84.00 | 1.30 | 1.32 | 1.40 | +0.29 | +28.71% | 338 | 604 | 26.27% |
| GILD230210C00085000 | 2023-02-03 3:59PM EST | 85.00 | 0.84 | 0.79 | 0.87 | +0.12 | +16.67% | 1,156 | 580 | 25.44% |
| GILD230210C00086000 | 2023-02-03 3:59PM EST | 86.00 | 0.48 | 0.46 | 0.50 | +0.10 | +26.32% | 1,969 | 53 | 25.00% |
| GILD230210C00087000 | 2023-02-03 3:58PM EST | 87.00 | 0.28 | 0.23 | 0.30 | +0.03 | +12.00% | 1,988 | 60 | 25.98% |
| GILD230210C00087500 | 2023-02-03 3:52PM EST | 87.50 | 0.19 | 0.16 | 0.23 | -0.03 | -13.64% | 75 | 30 | 26.47% |
| GILD230210C00088000 | 2023-02-03 3:57PM EST | 88.00 | 0.15 | 0.10 | 0.22 | -0.06 | -28.57% | 256 | 44 | 28.81% |
| GILD230210C00089000 | 2023-02-03 3:58PM EST | 89.00 | 0.04 | 0.05 | 0.10 | -0.12 | -75.00% | 100 | 57 | 27.74% |
| GILD230210C00090000 | 2023-02-03 3:45PM EST | 90.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 679 | 533 | 32.23% |
| GILD230210C00091000 | 2023-02-03 2:45PM EST | 91.00 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 15 | 82 | 30.66% |
| GILD230210C00092000 | 2023-02-03 3:55PM EST | 92.00 | 0.02 | 0.02 | 0.05 | -0.10 | -83.33% | 3 | 99 | 35.74% |
| GILD230210C00093000 | 2023-02-03 9:57AM EST | 93.00 | 0.22 | 0.01 | 0.08 | +0.14 | +175.00% | 6 | 9 | 42.97% |
| GILD230210C00094000 | 2023-02-03 10:06AM EST | 94.00 | 0.11 | 0.00 | 0.08 | -0.40 | -78.43% | 2 | 13 | 46.68% |
| GILD230210C00095000 | 2023-02-03 1:55PM EST | 95.00 | 0.04 | 0.00 | 0.03 | -0.26 | -86.67% | 3 | 2 | 42.97% |
| GILD230210C00097000 | 2023-01-06 3:09PM EST | 97.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 51.56% |
| GILD230210C00098000 | 2023-01-10 11:53AM EST | 98.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| GILD230210C00099000 | 2023-01-09 3:19PM EST | 99.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 5 | 50.78% |
| GILD230210C00100000 | 2023-01-25 9:30AM EST | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 51.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230210P00055000 | 2023-02-02 2:22PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 112.50% |
| GILD230210P00065000 | 2023-02-02 1:32PM EST | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 15 | 88.28% |
| GILD230210P00070000 | 2023-02-02 3:44PM EST | 70.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 44 | 52 | 67.58% |
| GILD230210P00073000 | 2023-02-02 3:51PM EST | 73.00 | 0.22 | 0.01 | 0.11 | 0.00 | - | 27 | 35 | 58.98% |
| GILD230210P00074000 | 2023-02-03 9:35AM EST | 74.00 | 0.01 | 0.01 | 0.10 | -0.28 | -96.55% | 10 | 76 | 53.52% |
| GILD230210P00075000 | 2023-02-03 2:45PM EST | 75.00 | 0.03 | 0.01 | 0.06 | -0.34 | -91.89% | 54 | 89 | 49.61% |
| GILD230210P00076000 | 2023-02-03 2:36PM EST | 76.00 | 0.06 | 0.01 | 0.12 | -0.49 | -89.09% | 53 | 57 | 51.37% |
| GILD230210P00077000 | 2023-02-03 3:58PM EST | 77.00 | 0.05 | 0.03 | 0.13 | -0.69 | -93.24% | 8 | 69 | 47.07% |
| GILD230210P00078000 | 2023-02-03 3:55PM EST | 78.00 | 0.02 | 0.02 | 0.13 | -0.88 | -97.78% | 213 | 249 | 41.80% |
| GILD230210P00079000 | 2023-02-03 3:26PM EST | 79.00 | 0.08 | 0.03 | 0.18 | -1.23 | -93.89% | 22 | 96 | 39.65% |
| GILD230210P00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.11 | 0.05 | 0.11 | -1.39 | -92.67% | 37 | 123 | 29.98% |
| GILD230210P00081000 | 2023-02-03 3:48PM EST | 81.00 | 0.18 | 0.13 | 0.28 | -1.97 | -91.63% | 34 | 260 | 32.52% |
| GILD230210P00082000 | 2023-02-03 3:49PM EST | 82.00 | 0.27 | 0.23 | 0.33 | -2.40 | -89.89% | 37 | 164 | 27.78% |
| GILD230210P00082500 | 2023-02-03 1:11PM EST | 82.50 | 0.47 | 0.31 | 0.36 | -2.52 | -84.28% | 302 | 23 | 25.24% |
| GILD230210P00083000 | 2023-02-03 3:54PM EST | 83.00 | 0.48 | 0.42 | 0.52 | -2.45 | -83.62% | 37 | 157 | 25.98% |
| GILD230210P00084000 | 2023-02-03 3:59PM EST | 84.00 | 0.79 | 0.75 | 0.82 | -3.20 | -80.20% | 116 | 299 | 24.41% |
| GILD230210P00085000 | 2023-02-03 3:52PM EST | 85.00 | 1.27 | 1.22 | 1.30 | -3.47 | -73.21% | 122 | 61 | 23.78% |
| GILD230210P00087000 | 2023-01-31 3:53PM EST | 87.00 | 4.10 | 2.20 | 2.96 | 0.00 | - | 9 | 40 | 31.01% |
| GILD230210P00087500 | 2023-02-03 1:24PM EST | 87.50 | 3.40 | 2.53 | 3.60 | -3.59 | -51.36% | 3 | 6 | 38.53% |
| GILD230210P00088000 | 2023-01-26 11:19AM EST | 88.00 | 5.37 | 2.18 | 3.75 | 0.00 | - | 1 | 15 | 30.08% |
| GILD230210P00090000 | 2023-01-26 10:22AM EST | 90.00 | 7.00 | 4.15 | 6.00 | 0.00 | - | - | 1 | 50.68% |
| GILD230210P00093000 | 2023-02-03 10:04AM EST | 93.00 | 9.30 | 7.35 | 8.90 | +2.42 | +35.17% | 3 | 3 | 62.40% |
© 2023 Yahoo. All rights reserved.
