Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220603C00059000 | 2022-05-19 2:26PM EDT | 59.00 | 4.25 | 5.35 | 6.10 | 0.00 | - | - | 3 | 58.11% |
| GILD220603C00060000 | 2022-05-26 11:47AM EDT | 60.00 | 5.03 | 4.50 | 5.00 | 0.00 | - | 1 | 23 | 44.82% |
| GILD220603C00061000 | 2022-05-27 12:54PM EDT | 61.00 | 3.42 | 3.70 | 4.20 | +1.13 | +49.34% | 1 | 12 | 47.46% |
| GILD220603C00062000 | 2022-05-27 3:30PM EDT | 62.00 | 2.70 | 2.73 | 3.15 | -0.50 | -15.62% | 2 | 64 | 37.01% |
| GILD220603C00062500 | 2022-05-27 12:09PM EDT | 62.50 | 2.11 | 2.27 | 2.53 | -0.54 | -20.38% | 11 | 83 | 27.83% |
| GILD220603C00063000 | 2022-05-27 3:10PM EDT | 63.00 | 1.70 | 1.82 | 2.11 | -0.34 | -16.67% | 48 | 803 | 26.95% |
| GILD220603C00064000 | 2022-05-27 3:59PM EDT | 64.00 | 1.14 | 1.08 | 1.35 | -0.04 | -3.39% | 347 | 374 | 25.10% |
| GILD220603C00065000 | 2022-05-27 3:56PM EDT | 65.00 | 0.56 | 0.56 | 0.70 | -0.16 | -22.22% | 652 | 345 | 22.22% |
| GILD220603C00066000 | 2022-05-27 3:56PM EDT | 66.00 | 0.27 | 0.23 | 0.34 | -0.13 | -32.50% | 411 | 575 | 22.17% |
| GILD220603C00067000 | 2022-05-27 3:59PM EDT | 67.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 621 | 5,012 | 21.00% |
| GILD220603C00068000 | 2022-05-27 12:33PM EDT | 68.00 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 12 | 184 | 23.83% |
| GILD220603C00069000 | 2022-05-27 3:10PM EDT | 69.00 | 0.02 | 0.01 | 0.19 | -0.03 | -60.00% | 4 | 76 | 37.40% |
| GILD220603C00070000 | 2022-05-26 2:07PM EDT | 70.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 3 | 37.11% |
| GILD220603C00080000 | 2022-04-27 10:26AM EDT | 80.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 59.38% |
| GILD220603C00085000 | 2022-05-11 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 68.75% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220603P00045000 | 2022-05-13 2:17PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 93.75% |
| GILD220603P00050000 | 2022-05-27 1:04PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 51 | 73.44% |
| GILD220603P00052000 | 2022-05-06 12:58PM EDT | 52.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 8 | 4 | 72.66% |
| GILD220603P00054000 | 2022-05-16 11:56AM EDT | 54.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 63.28% |
| GILD220603P00055000 | 2022-05-23 10:09AM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 57.81% |
| GILD220603P00056000 | 2022-05-23 12:29PM EDT | 56.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 52.34% |
| GILD220603P00057000 | 2022-05-25 2:22PM EDT | 57.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 25 | 52.73% |
| GILD220603P00058000 | 2022-05-24 10:39AM EDT | 58.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 49.02% |
| GILD220603P00059000 | 2022-05-27 11:03AM EDT | 59.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 1 | 38 | 42.97% |
| GILD220603P00060000 | 2022-05-27 12:54PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 14 | 616 | 32.42% |
| GILD220603P00061000 | 2022-05-27 3:34PM EDT | 61.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 153 | 17 | 28.71% |
| GILD220603P00062000 | 2022-05-27 3:04PM EDT | 62.00 | 0.12 | 0.07 | 0.10 | -0.04 | -25.00% | 26 | 90 | 24.61% |
| GILD220603P00062500 | 2022-05-27 3:57PM EDT | 62.50 | 0.12 | 0.10 | 0.15 | -0.11 | -47.83% | 298 | 1,303 | 24.02% |
| GILD220603P00063000 | 2022-05-27 3:56PM EDT | 63.00 | 0.20 | 0.16 | 0.21 | -0.13 | -39.39% | 140 | 202 | 22.95% |
| GILD220603P00064000 | 2022-05-27 3:59PM EDT | 64.00 | 0.40 | 0.37 | 0.45 | -0.19 | -32.20% | 401 | 117 | 22.07% |
| GILD220603P00065000 | 2022-05-27 3:59PM EDT | 65.00 | 0.85 | 0.74 | 0.89 | -0.30 | -26.09% | 244 | 262 | 21.92% |
| GILD220603P00066000 | 2022-05-27 10:25AM EDT | 66.00 | 2.07 | 1.35 | 1.61 | +0.44 | +26.99% | 55 | 73 | 24.46% |
| GILD220603P00067000 | 2022-05-20 3:08PM EDT | 67.00 | 4.07 | 1.92 | 2.89 | 0.00 | - | 1 | 1 | 42.53% |
| GILD220603P00068000 | 2022-05-20 3:07PM EDT | 68.00 | 5.02 | 3.05 | 3.40 | 0.00 | - | 1 | 1 | 31.64% |
| GILD220603P00075000 | 2022-05-06 11:17AM EDT | 75.00 | 13.80 | 10.05 | 10.80 | 0.00 | - | 1 | 1 | 72.46% |
© 2022 Yahoo. All rights reserved.
