Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018C00047500 | 2024-09-12 3:22PM EDT | 47.50 | 35.75 | 36.65 | 37.00 | 0.00 | - | - | 0 | 141.41% |
| GILD241018C00055000 | 2024-09-12 3:53PM EDT | 55.00 | 28.20 | 28.85 | 29.60 | 0.00 | - | - | 0 | 93.36% |
| GILD241018C00060000 | 2024-09-18 2:58PM EDT | 60.00 | 24.60 | 23.25 | 24.45 | 0.00 | - | 4 | 12 | 99.80% |
| GILD241018C00065000 | 2024-09-30 10:21AM EDT | 65.00 | 19.15 | 18.10 | 19.50 | 0.00 | - | 1 | 6 | 82.72% |
| GILD241018C00067500 | 2024-09-26 10:06AM EDT | 67.50 | 14.75 | 16.45 | 17.75 | 0.00 | - | 1 | 4 | 77.54% |
| GILD241018C00070000 | 2024-10-02 9:56AM EDT | 70.00 | 14.75 | 13.90 | 14.55 | 0.00 | - | 5 | 224 | 65.33% |
| GILD241018C00072500 | 2024-10-02 11:16AM EDT | 72.50 | 12.57 | 10.85 | 12.40 | 0.00 | - | 1 | 35 | 67.04% |
| GILD241018C00074000 | 2024-09-24 1:41PM EDT | 74.00 | 9.75 | 10.35 | 10.55 | 0.00 | - | - | 1 | 49.71% |
| GILD241018C00075000 | 2024-10-02 1:16PM EDT | 75.00 | 9.73 | 8.55 | 9.90 | -0.71 | -6.80% | 20 | 447 | 56.06% |
| GILD241018C00076000 | 2024-10-01 9:45AM EDT | 76.00 | 7.50 | 7.90 | 9.30 | 0.00 | - | 8 | 11 | 60.89% |
| GILD241018C00077000 | 2024-10-01 9:45AM EDT | 77.00 | 6.55 | 6.45 | 8.20 | 0.00 | - | 2 | 4 | 53.91% |
| GILD241018C00077500 | 2024-10-03 3:59PM EDT | 77.50 | 7.03 | 6.90 | 7.10 | +0.03 | +0.43% | 4 | 1,823 | 37.40% |
| GILD241018C00080000 | 2024-10-03 3:01PM EDT | 80.00 | 4.53 | 4.55 | 4.75 | -0.47 | -9.40% | 23 | 2,893 | 30.37% |
| GILD241018C00081000 | 2024-10-02 12:50PM EDT | 81.00 | 4.86 | 3.70 | 4.20 | 0.00 | - | 5 | 5 | 34.03% |
| GILD241018C00082500 | 2024-10-03 10:57AM EDT | 82.50 | 2.74 | 2.57 | 2.77 | -0.38 | -12.18% | 1 | 988 | 26.91% |
| GILD241018C00083000 | 2024-10-03 3:26PM EDT | 83.00 | 2.21 | 1.52 | 2.46 | -0.54 | -19.64% | 10 | 84 | 26.86% |
| GILD241018C00084000 | 2024-10-03 10:44AM EDT | 84.00 | 1.69 | 1.61 | 1.65 | -0.57 | -25.22% | 1 | 1,503 | 23.00% |
| GILD241018C00085000 | 2024-10-03 3:35PM EDT | 85.00 | 1.13 | 1.08 | 1.16 | -0.37 | -24.67% | 106 | 1,448 | 22.51% |
| GILD241018C00086000 | 2024-10-03 11:39AM EDT | 86.00 | 0.78 | 0.72 | 0.78 | -0.26 | -25.00% | 24 | 1,584 | 22.14% |
| GILD241018C00087000 | 2024-10-03 11:59AM EDT | 87.00 | 0.55 | 0.46 | 0.51 | -0.19 | -25.68% | 13 | 105 | 22.02% |
| GILD241018C00087500 | 2024-10-03 1:52PM EDT | 87.50 | 0.37 | 0.36 | 0.41 | -0.25 | -40.32% | 11 | 699 | 22.07% |
| GILD241018C00088000 | 2024-10-02 2:20PM EDT | 88.00 | 0.55 | 0.28 | 0.32 | 0.00 | - | 6 | 60 | 21.97% |
| GILD241018C00089000 | 2024-10-01 9:55AM EDT | 89.00 | 0.14 | 0.17 | 0.21 | 0.00 | - | 1 | 120 | 22.46% |
| GILD241018C00090000 | 2024-10-03 11:42AM EDT | 90.00 | 0.12 | 0.09 | 0.15 | -0.05 | -29.41% | 2 | 2,686 | 23.49% |
| GILD241018C00091000 | 2024-10-02 9:56AM EDT | 91.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 1 | 2 | 28.27% |
| GILD241018C00095000 | 2024-10-01 1:42PM EDT | 95.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 2 | 29 | 46.58% |
| GILD241018C00096000 | 2024-09-23 10:13AM EDT | 96.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | - | 3 | 49.46% |
| GILD241018C00100000 | 2024-09-30 2:45PM EDT | 100.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 5 | 51.37% |
| GILD241018C00105000 | 2024-09-27 12:28PM EDT | 105.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 62.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018P00055000 | 2024-08-20 12:11PM EDT | 55.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 100.98% |
| GILD241018P00060000 | 2024-09-20 1:43PM EDT | 60.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 40 | 93.16% |
| GILD241018P00065000 | 2024-10-02 10:53AM EDT | 65.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 20 | 454 | 80.76% |
| GILD241018P00067500 | 2024-10-02 12:15PM EDT | 67.50 | 0.03 | 0.01 | 0.40 | 0.00 | - | 2 | 740 | 65.82% |
| GILD241018P00070000 | 2024-10-03 10:06AM EDT | 70.00 | 0.06 | 0.01 | 0.44 | 0.00 | - | 1 | 4,249 | 57.91% |
| GILD241018P00072000 | 2024-09-24 11:19AM EDT | 72.00 | 0.09 | 0.02 | 0.33 | 0.00 | - | - | 1 | 55.57% |
| GILD241018P00072500 | 2024-10-03 9:30AM EDT | 72.50 | 0.05 | 0.04 | 0.58 | -0.01 | -16.67% | 1 | 1,258 | 52.83% |
| GILD241018P00073000 | 2024-10-03 12:22PM EDT | 73.00 | 0.08 | 0.02 | 0.36 | -0.31 | -79.49% | 5 | 10 | 52.88% |
| GILD241018P00075000 | 2024-10-02 3:31PM EDT | 75.00 | 0.07 | 0.07 | 0.67 | 0.00 | - | 4 | 793 | 54.44% |
| GILD241018P00076000 | 2024-10-01 3:47PM EDT | 76.00 | 0.13 | 0.04 | 0.45 | 0.00 | - | 1 | 2 | 44.09% |
| GILD241018P00077000 | 2024-10-02 10:20AM EDT | 77.00 | 0.13 | 0.09 | 0.21 | 0.00 | - | 1 | 41 | 32.23% |
| GILD241018P00077500 | 2024-10-02 3:01PM EDT | 77.50 | 0.12 | 0.11 | 0.17 | 0.00 | - | 14 | 841 | 28.91% |
| GILD241018P00078000 | 2024-10-03 3:58PM EDT | 78.00 | 0.63 | 0.14 | 0.51 | +0.50 | +384.62% | 1 | 4 | 37.45% |
| GILD241018P00079000 | 2024-10-02 3:34PM EDT | 79.00 | 0.18 | 0.18 | 0.24 | 0.00 | - | 1 | 14 | 26.03% |
| GILD241018P00080000 | 2024-10-03 2:55PM EDT | 80.00 | 0.29 | 0.27 | 0.32 | +0.09 | +45.00% | 14 | 3,747 | 24.37% |
| GILD241018P00081000 | 2024-10-02 12:33PM EDT | 81.00 | 0.29 | 0.40 | 0.45 | 0.00 | - | 5 | 14 | 23.15% |
| GILD241018P00082000 | 2024-10-02 3:01PM EDT | 82.00 | 0.56 | 0.56 | 0.63 | +0.11 | +24.44% | 1 | 18 | 21.83% |
| GILD241018P00082500 | 2024-10-02 3:32PM EDT | 82.50 | 0.60 | 0.71 | 0.76 | 0.00 | - | 19 | 920 | 21.44% |
| GILD241018P00083000 | 2024-10-03 2:25PM EDT | 83.00 | 0.85 | 0.87 | 0.91 | +0.14 | +19.72% | 1 | 28 | 21.00% |
| GILD241018P00084000 | 2024-10-03 10:54AM EDT | 84.00 | 1.23 | 1.24 | 1.29 | +0.31 | +33.70% | 1 | 96 | 20.19% |
| GILD241018P00085000 | 2024-10-03 3:35PM EDT | 85.00 | 1.75 | 1.73 | 1.80 | +0.46 | +35.66% | 12 | 79 | 19.65% |
| GILD241018P00086000 | 2024-10-02 12:15PM EDT | 86.00 | 1.75 | 2.36 | 2.43 | 0.00 | - | 8 | 42 | 19.14% |
| GILD241018P00087500 | 2024-09-30 3:54PM EDT | 87.50 | 3.95 | 3.45 | 3.60 | 0.00 | - | 2 | 9 | 18.97% |
| GILD241018P00092500 | 2024-10-02 11:46AM EDT | 92.50 | 7.25 | 8.20 | 8.90 | 0.00 | - | 1 | 4 | 43.60% |
| GILD241018P00095000 | 2024-09-26 3:17PM EDT | 95.00 | 12.10 | 10.45 | 11.90 | 0.00 | - | 19 | 6 | 63.48% |
| GILD241018P00100000 | 2024-09-20 10:42AM EDT | 100.00 | 16.50 | 15.00 | 15.95 | 0.00 | - | 1 | 1 | 46.88% |
| GILD241018P00105000 | 2024-09-26 3:38PM EDT | 105.00 | 22.13 | 20.55 | 21.85 | 0.00 | - | 2 | 3 | 71.29% |
| GILD241018P00110000 | 2024-09-26 3:38PM EDT | 110.00 | 27.15 | 25.15 | 26.30 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.