Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00071000 | 2024-09-24 1:41PM EDT | 71.00 | 12.60 | 13.35 | 14.40 | 0.00 | - | - | 1 | 123.63% |
| GILD241011C00072000 | 2024-09-26 9:46AM EDT | 72.00 | 10.15 | 13.10 | 13.40 | 0.00 | - | - | 1 | 88.28% |
| GILD241011C00073000 | 2024-09-09 3:29PM EDT | 73.00 | 6.46 | 12.15 | 13.30 | 0.00 | - | 1 | 0 | 138.09% |
| GILD241011C00074000 | 2024-10-03 3:26PM EDT | 74.00 | 10.28 | 11.05 | 12.20 | 0.00 | - | 10 | 10 | 121.48% |
| GILD241011C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 9.52 | 9.40 | 10.40 | 0.00 | - | 2 | 13 | 92.77% |
| GILD241011C00076000 | 2024-09-12 1:49PM EDT | 76.00 | 6.97 | 9.20 | 9.40 | 0.00 | - | 2 | 0 | 72.85% |
| GILD241011C00077000 | 2024-10-01 1:23PM EDT | 77.00 | 6.58 | 7.30 | 9.40 | 0.00 | - | 2 | 4 | 72.27% |
| GILD241011C00078000 | 2024-10-07 2:30PM EDT | 78.00 | 7.30 | 6.70 | 7.40 | 0.00 | - | 2 | 5 | 69.73% |
| GILD241011C00079000 | 2024-10-04 9:31AM EDT | 79.00 | 5.60 | 6.15 | 7.30 | 0.00 | - | 1 | 11 | 83.40% |
| GILD241011C00080000 | 2024-10-07 12:02PM EDT | 80.00 | 5.25 | 4.60 | 5.45 | 0.00 | - | 38 | 37 | 57.81% |
| GILD241011C00081000 | 2024-09-30 3:09PM EDT | 81.00 | 3.05 | 4.00 | 4.40 | 0.00 | - | 2 | 57 | 46.09% |
| GILD241011C00082000 | 2024-10-08 11:48AM EDT | 82.00 | 2.90 | 2.94 | 3.45 | -0.50 | -14.71% | 10 | 155 | 40.82% |
| GILD241011C00083000 | 2024-10-08 9:59AM EDT | 83.00 | 1.93 | 2.33 | 2.65 | -0.67 | -25.77% | 55 | 125 | 40.92% |
| GILD241011C00084000 | 2024-10-08 11:51AM EDT | 84.00 | 1.25 | 1.48 | 1.65 | -0.09 | -6.72% | 1 | 148 | 30.08% |
| GILD241011C00085000 | 2024-10-08 3:42PM EDT | 85.00 | 0.96 | 0.87 | 0.95 | +0.18 | +23.08% | 130 | 235 | 27.34% |
| GILD241011C00086000 | 2024-10-08 3:56PM EDT | 86.00 | 0.50 | 0.42 | 0.49 | +0.17 | +51.52% | 94 | 1,813 | 26.66% |
| GILD241011C00087000 | 2024-10-08 2:58PM EDT | 87.00 | 0.17 | 0.12 | 0.22 | -0.01 | -5.56% | 225 | 402 | 26.47% |
| GILD241011C00088000 | 2024-10-08 3:42PM EDT | 88.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 217 | 180 | 27.54% |
| GILD241011C00089000 | 2024-10-08 12:02PM EDT | 89.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 1 | 50 | 29.30% |
| GILD241011C00090000 | 2024-10-07 2:35PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 76 | 85 | 32.03% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00067000 | 2024-09-05 11:39AM EDT | 67.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | - | 9 | 137.11% |
| GILD241011P00068000 | 2024-09-12 11:25AM EDT | 68.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 96.88% |
| GILD241011P00069000 | 2024-09-12 9:40AM EDT | 69.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| GILD241011P00070000 | 2024-09-11 1:45PM EDT | 70.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 3 | 84.38% |
| GILD241011P00071000 | 2024-09-18 2:43PM EDT | 71.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| GILD241011P00072000 | 2024-10-07 10:31AM EDT | 72.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 77.34% |
| GILD241011P00073000 | 2024-10-07 10:22AM EDT | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 71.88% |
| GILD241011P00074000 | 2024-10-08 3:41PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 12 | 65.63% |
| GILD241011P00075000 | 2024-10-08 1:27PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 24 | 62.50% |
| GILD241011P00076000 | 2024-10-04 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 48 | 74.41% |
| GILD241011P00077000 | 2024-10-04 9:46AM EDT | 77.00 | 0.23 | 0.01 | 0.20 | 0.00 | - | 14 | 15 | 67.97% |
| GILD241011P00078000 | 2024-10-01 9:32AM EDT | 78.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 15 | 62.11% |
| GILD241011P00079000 | 2024-10-04 2:49PM EDT | 79.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 233 | 56.06% |
| GILD241011P00080000 | 2024-10-08 3:11PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 93 | 40.04% |
| GILD241011P00081000 | 2024-10-08 3:59PM EDT | 81.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 21 | 66 | 35.94% |
| GILD241011P00082000 | 2024-10-07 3:50PM EDT | 82.00 | 0.17 | 0.05 | 0.08 | 0.00 | - | 58 | 113 | 29.88% |
| GILD241011P00083000 | 2024-10-08 3:11PM EDT | 83.00 | 0.16 | 0.11 | 0.15 | -0.06 | -27.27% | 19 | 85 | 27.05% |
| GILD241011P00084000 | 2024-10-08 3:14PM EDT | 84.00 | 0.32 | 0.27 | 0.32 | -0.35 | -52.24% | 35 | 236 | 25.49% |
| GILD241011P00085000 | 2024-10-07 3:24PM EDT | 85.00 | 0.62 | 0.61 | 0.65 | -0.44 | -41.51% | 7 | 44 | 24.37% |
| GILD241011P00086000 | 2024-10-07 1:04PM EDT | 86.00 | 1.22 | 1.11 | 1.25 | 0.00 | - | 11 | 31 | 25.59% |
| GILD241011P00087000 | 2024-10-07 11:53AM EDT | 87.00 | 2.02 | 1.85 | 2.17 | 0.00 | - | 35 | 35 | 33.40% |
| GILD241011P00090000 | 2024-09-30 9:40AM EDT | 90.00 | 6.60 | 3.85 | 5.85 | 0.00 | - | 1 | 0 | 89.50% |
| GILD241011P00091000 | 2024-10-02 9:40AM EDT | 91.00 | 7.25 | 5.70 | 6.85 | 0.00 | - | - | 1 | 72.66% |
| GILD241011P00092000 | 2024-10-04 9:32AM EDT | 92.00 | 7.10 | 6.70 | 7.75 | 0.00 | - | 1 | 1 | 77.54% |
| GILD241011P00093000 | 2024-10-04 9:48AM EDT | 93.00 | 8.45 | 7.05 | 8.85 | 0.00 | - | 1 | 2 | 65.04% |
| GILD241011P00094000 | 2024-10-08 3:56PM EDT | 94.00 | 8.75 | 8.70 | 8.90 | -2.38 | -21.38% | 1 | 2 | 65.63% |
| GILD241011P00095000 | 2024-09-26 3:38PM EDT | 95.00 | 12.15 | 9.70 | 10.80 | 0.00 | - | - | 0 | 100.20% |
© 2024 Yahoo. All rights reserved.