Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00065000 | 2024-04-23 2:49PM EDT | 2024-04-26 | 2.80 | 2.50 | 2.61 | +0.15 | +5.66% | 293 | 34 | 54.20% |
| GILD240503C00065000 | 2024-04-23 11:43AM EDT | 2024-05-03 | 3.02 | 2.58 | 2.89 | +0.04 | +1.34% | 10 | 22 | 38.62% |
| GILD240510C00065000 | 2024-04-23 11:43AM EDT | 2024-05-10 | 3.20 | 2.82 | 3.05 | +0.10 | +3.23% | 10 | 135 | 32.76% |
| GILD240517C00065000 | 2024-04-23 12:48PM EDT | 2024-05-17 | 3.33 | 3.10 | 3.25 | -0.15 | -4.31% | 50 | 609 | 30.79% |
| GILD240524C00065000 | 2024-04-10 9:48AM EDT | 2024-05-24 | 5.30 | 3.30 | 3.45 | 0.00 | - | - | 1 | 29.88% |
| GILD240531C00065000 | 2024-04-18 12:09PM EDT | 2024-05-31 | 3.04 | 2.82 | 4.60 | 0.00 | - | - | 1 | 41.11% |
| GILD240621C00065000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 3.95 | 3.80 | 3.90 | +0.30 | +8.22% | 3 | 271 | 26.15% |
| GILD240719C00065000 | 2024-04-23 10:41AM EDT | 2024-07-19 | 2.40 | 4.05 | 6.35 | -2.15 | -47.25% | 2 | 26 | 41.08% |
| GILD240816C00065000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 5.12 | 4.80 | 5.00 | +0.02 | +0.39% | 141 | 369 | 26.40% |
| GILD241115C00065000 | 2024-04-22 11:34AM EDT | 2024-11-15 | 6.35 | 6.05 | 6.25 | 0.00 | - | 12 | 184 | 26.17% |
| GILD250117C00065000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 7.05 | 6.90 | 7.10 | +0.40 | +6.02% | 4 | 474 | 26.72% |
| GILD250620C00065000 | 2024-04-22 11:10AM EDT | 2025-06-20 | 8.71 | 8.50 | 8.85 | 0.00 | - | 1 | 165 | 27.58% |
| GILD260116C00065000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 10.22 | 9.90 | 10.80 | 0.00 | - | 2 | 142 | 28.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00065000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.46 | 0.43 | 0.51 | +0.07 | +17.95% | 1,224 | 376 | 51.37% |
| GILD240503P00065000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.66 | 0.65 | 0.70 | +0.08 | +13.79% | 52 | 325 | 34.47% |
| GILD240510P00065000 | 2024-04-23 2:17PM EDT | 2024-05-10 | 0.70 | 0.57 | 1.10 | -0.35 | -33.33% | 2 | 36 | 34.30% |
| GILD240517P00065000 | 2024-04-23 2:20PM EDT | 2024-05-17 | 0.88 | 0.86 | 0.90 | -0.02 | -2.22% | 766 | 1,256 | 25.61% |
| GILD240524P00065000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 1.01 | 0.94 | 1.08 | 0.00 | - | 1 | 5 | 25.12% |
| GILD240531P00065000 | 2024-04-23 3:22PM EDT | 2024-05-31 | 1.03 | 1.02 | 1.59 | -0.07 | -6.36% | 2 | 37 | 29.13% |
| GILD240621P00065000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 1.55 | 1.62 | 1.68 | -0.14 | -8.28% | 128 | 3,296 | 24.27% |
| GILD240719P00065000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 1.97 | 1.98 | 2.07 | -0.07 | -3.43% | 138 | 181 | 23.16% |
| GILD240816P00065000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 2.49 | 2.48 | 2.53 | -0.05 | -1.97% | 23 | 2,228 | 23.37% |
| GILD241115P00065000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 3.87 | 3.55 | 3.75 | 0.00 | - | 1 | 1,089 | 23.77% |
| GILD250117P00065000 | 2024-04-19 1:55PM EDT | 2025-01-17 | 4.40 | 4.45 | 4.55 | -0.55 | -11.11% | 1 | 2,510 | 24.41% |
| GILD250620P00065000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 6.00 | 5.90 | 7.00 | -0.10 | -1.64% | 275 | 919 | 28.25% |
| GILD260116P00065000 | 2024-04-22 3:55PM EDT | 2026-01-16 | 7.60 | 6.70 | 7.65 | 0.00 | - | 1 | 104 | 25.01% |
© 2024 Yahoo. All rights reserved.