Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 2024-04-11 1:08PM EDT | 45.00 | 23.85 | 18.60 | 20.70 | 0.00 | - | - | 13 | 180.66% |
| GILD240503C00060000 | 2024-04-26 1:07PM EDT | 60.00 | 5.68 | 5.10 | 6.10 | -0.12 | -2.07% | 18 | 14 | 51.17% |
| GILD240503C00063000 | 2024-04-25 2:44PM EDT | 63.00 | 2.87 | 2.52 | 5.00 | 0.00 | - | 25 | 27 | 71.73% |
| GILD240503C00064000 | 2024-04-26 3:39PM EDT | 64.00 | 1.81 | 1.61 | 1.83 | -0.31 | -14.62% | 34 | 28 | 28.91% |
| GILD240503C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.99 | 0.98 | 1.06 | -0.65 | -39.63% | 202 | 114 | 25.00% |
| GILD240503C00066000 | 2024-04-26 3:55PM EDT | 66.00 | 0.54 | 0.49 | 0.56 | -0.61 | -53.04% | 371 | 351 | 24.32% |
| GILD240503C00067000 | 2024-04-26 3:56PM EDT | 67.00 | 0.21 | 0.21 | 0.26 | -0.58 | -73.42% | 290 | 301 | 24.17% |
| GILD240503C00068000 | 2024-04-26 3:47PM EDT | 68.00 | 0.10 | 0.08 | 0.11 | -0.39 | -79.59% | 420 | 1,042 | 24.51% |
| GILD240503C00069000 | 2024-04-26 3:35PM EDT | 69.00 | 0.05 | 0.02 | 0.07 | -0.25 | -83.33% | 170 | 510 | 27.74% |
| GILD240503C00070000 | 2024-04-26 12:39PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 168 | 919 | 28.32% |
| GILD240503C00071000 | 2024-04-26 1:32PM EDT | 71.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 42 | 243 | 33.20% |
| GILD240503C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 143 | 32.03% |
| GILD240503C00073000 | 2024-04-26 9:30AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 46.09% |
| GILD240503C00074000 | 2024-04-19 3:46PM EDT | 74.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 102 | 52.34% |
| GILD240503C00075000 | 2024-04-23 12:48PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 55.08% |
| GILD240503C00076000 | 2024-04-26 11:03AM EDT | 76.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 2 | 99 | 63.67% |
| GILD240503C00077000 | 2024-04-16 11:11AM EDT | 77.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 77 | 71.09% |
| GILD240503C00078000 | 2024-04-19 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 89 | 92.29% |
| GILD240503C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 80.08% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 37 | 86.33% |
| GILD240503C00081000 | 2024-04-02 1:20PM EDT | 81.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 88.28% |
| GILD240503C00082000 | 2024-03-27 12:23PM EDT | 82.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 92.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 77.15% |
| GILD240503P00059000 | 2024-04-24 2:49PM EDT | 59.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 12 | 55.08% |
| GILD240503P00060000 | 2024-04-25 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 6 | 99 | 38.67% |
| GILD240503P00061000 | 2024-04-26 9:55AM EDT | 61.00 | 0.05 | 0.01 | 0.10 | -0.16 | -76.19% | 35 | 515 | 37.70% |
| GILD240503P00062000 | 2024-04-26 3:54PM EDT | 62.00 | 0.08 | 0.02 | 0.10 | -0.27 | -77.14% | 29 | 59 | 30.76% |
| GILD240503P00063000 | 2024-04-26 3:54PM EDT | 63.00 | 0.13 | 0.09 | 0.12 | -0.43 | -76.79% | 175 | 441 | 24.90% |
| GILD240503P00064000 | 2024-04-26 2:20PM EDT | 64.00 | 0.26 | 0.22 | 0.37 | -0.61 | -70.11% | 158 | 2,939 | 27.44% |
| GILD240503P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.53 | 0.50 | 0.56 | -0.76 | -58.91% | 327 | 419 | 22.56% |
| GILD240503P00066000 | 2024-04-26 3:53PM EDT | 66.00 | 0.94 | 0.98 | 1.08 | -0.88 | -48.35% | 175 | 161 | 22.46% |
| GILD240503P00067000 | 2024-04-26 3:57PM EDT | 67.00 | 1.89 | 1.62 | 2.98 | -0.63 | -25.00% | 108 | 318 | 61.91% |
| GILD240503P00068000 | 2024-04-26 12:30PM EDT | 68.00 | 2.28 | 2.49 | 2.77 | -1.07 | -31.94% | 10 | 78 | 28.91% |
| GILD240503P00069000 | 2024-04-26 1:51PM EDT | 69.00 | 3.41 | 3.40 | 3.70 | -0.69 | -16.83% | 13 | 176 | 31.64% |
| GILD240503P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 3.45 | 2.45 | 6.00 | 0.00 | - | 7 | 260 | 92.58% |
| GILD240503P00071000 | 2024-04-26 3:05PM EDT | 71.00 | 5.29 | 4.30 | 7.40 | -0.43 | -7.52% | 32 | 94 | 53.71% |
| GILD240503P00072000 | 2024-04-26 9:39AM EDT | 72.00 | 6.35 | 4.45 | 8.10 | +0.95 | +17.59% | 1 | 29 | 113.23% |
| GILD240503P00073000 | 2024-04-25 1:54PM EDT | 73.00 | 7.40 | 6.40 | 8.60 | 0.00 | - | 2 | 15 | 102.25% |
| GILD240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 8.50 | 7.45 | 9.65 | +1.49 | +21.26% | 10 | 26 | 111.52% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 75.00 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 48.05% |
| GILD240503P00076000 | 2024-04-11 3:30PM EDT | 76.00 | 7.05 | 9.45 | 12.30 | 0.00 | - | 7 | 0 | 84.86% |
| GILD240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 9.60 | 11.75 | 14.45 | 0.00 | - | 32 | 0 | 110.55% |
| GILD240503P00079000 | 2024-04-17 3:48PM EDT | 79.00 | 11.85 | 11.65 | 14.65 | 0.00 | - | 2 | 0 | 144.53% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 12.85 | 12.75 | 15.65 | 0.00 | - | 8 | 0 | 150.59% |
© 2024 Yahoo. All rights reserved.