Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241025C00069000 | 2024-09-16 12:18PM EDT | 69.00 | 14.52 | 15.55 | 16.55 | 0.00 | - | 1 | 0 | 66.31% |
| GILD241025C00071000 | 2024-09-24 9:55AM EDT | 71.00 | 13.05 | 14.30 | 14.60 | 0.00 | - | - | 2 | 54.59% |
| GILD241025C00072000 | 2024-10-03 9:57AM EDT | 72.00 | 12.50 | 13.25 | 13.60 | 0.00 | - | - | 1 | 50.00% |
| GILD241025C00074000 | 2024-10-07 10:51AM EDT | 74.00 | 11.47 | 11.35 | 11.65 | 0.00 | - | 1 | 4 | 51.86% |
| GILD241025C00075000 | 2024-09-12 10:56AM EDT | 75.00 | 7.94 | 10.40 | 10.65 | 0.00 | - | - | 6 | 48.15% |
| GILD241025C00076000 | 2024-09-11 2:00PM EDT | 76.00 | 5.21 | 9.40 | 9.65 | 0.00 | - | - | 2 | 44.43% |
| GILD241025C00077000 | 2024-10-07 3:50PM EDT | 77.00 | 8.25 | 8.20 | 8.70 | 0.00 | - | 1 | 8 | 42.09% |
| GILD241025C00078000 | 2024-10-07 1:03PM EDT | 78.00 | 7.66 | 6.30 | 7.70 | 0.00 | - | 1 | 6 | 38.28% |
| GILD241025C00079000 | 2024-10-02 12:27PM EDT | 79.00 | 6.80 | 4.95 | 6.75 | 0.00 | - | 1 | 41 | 35.60% |
| GILD241025C00080000 | 2024-10-08 3:32PM EDT | 80.00 | 5.73 | 4.60 | 5.80 | -0.39 | -6.37% | 5 | 18 | 32.67% |
| GILD241025C00081000 | 2024-10-02 11:43AM EDT | 81.00 | 4.85 | 3.35 | 5.15 | 0.00 | - | 2 | 6 | 34.96% |
| GILD241025C00082000 | 2024-10-07 2:34PM EDT | 82.00 | 4.00 | 2.96 | 4.05 | 0.00 | - | 5 | 15 | 28.61% |
| GILD241025C00083000 | 2024-10-08 3:42PM EDT | 83.00 | 3.20 | 2.84 | 3.20 | +0.60 | +23.08% | 11 | 190 | 26.15% |
| GILD241025C00084000 | 2024-10-08 2:37PM EDT | 84.00 | 2.20 | 2.28 | 2.48 | -0.30 | -12.00% | 3 | 134 | 24.85% |
| GILD241025C00085000 | 2024-10-08 11:51AM EDT | 85.00 | 1.51 | 1.59 | 1.84 | -0.44 | -22.56% | 3 | 178 | 23.66% |
| GILD241025C00086000 | 2024-10-08 3:54PM EDT | 86.00 | 1.25 | 1.11 | 2.53 | +0.03 | +2.46% | 113 | 239 | 39.45% |
| GILD241025C00087000 | 2024-10-08 3:29PM EDT | 87.00 | 0.90 | 0.64 | 0.93 | -0.10 | -10.00% | 1 | 131 | 22.61% |
| GILD241025C00088000 | 2024-10-08 3:47PM EDT | 88.00 | 0.58 | 0.44 | 0.61 | +0.08 | +16.00% | 80 | 203 | 22.02% |
| GILD241025C00089000 | 2024-10-04 2:05PM EDT | 89.00 | 0.29 | 0.34 | 0.55 | 0.00 | - | 115 | 150 | 24.85% |
| GILD241025C00090000 | 2024-10-07 10:32AM EDT | 90.00 | 0.29 | 0.19 | 0.58 | 0.00 | - | 150 | 386 | 29.05% |
| GILD241025C00091000 | 2024-10-07 12:41PM EDT | 91.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 4 | 7 | 29.30% |
| GILD241025C00092000 | 2024-10-02 2:03PM EDT | 92.00 | 0.17 | 0.07 | 0.13 | 0.00 | - | 18 | 30 | 23.58% |
| GILD241025C00095000 | 2024-10-02 3:07PM EDT | 95.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 2 | 34.67% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241025P00060000 | 2024-09-11 3:35PM EDT | 60.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 1 | 79.88% |
| GILD241025P00065000 | 2024-09-27 1:42PM EDT | 65.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 64.26% |
| GILD241025P00067000 | 2024-09-10 12:38PM EDT | 67.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 5 | 58.20% |
| GILD241025P00068000 | 2024-09-11 2:07PM EDT | 68.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | - | 2 | 55.47% |
| GILD241025P00069000 | 2024-09-11 1:12PM EDT | 69.00 | 0.27 | 0.00 | 0.21 | 0.00 | - | - | 1 | 52.44% |
| GILD241025P00070000 | 2024-10-02 1:05PM EDT | 70.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 56.93% |
| GILD241025P00072000 | 2024-09-27 1:42PM EDT | 72.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 51.66% |
| GILD241025P00073000 | 2024-09-11 1:56PM EDT | 73.00 | 0.54 | 0.00 | 0.27 | 0.00 | - | - | 11 | 49.22% |
| GILD241025P00074000 | 2024-09-18 3:45PM EDT | 74.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 1 | 8 | 46.58% |
| GILD241025P00075000 | 2024-10-07 10:36AM EDT | 75.00 | 0.09 | 0.02 | 0.32 | 0.00 | - | 1 | 15 | 44.24% |
| GILD241025P00076000 | 2024-10-07 10:57AM EDT | 76.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 14 | 33.99% |
| GILD241025P00077000 | 2024-10-07 2:09PM EDT | 77.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 3 | 15 | 30.37% |
| GILD241025P00078000 | 2024-10-02 9:39AM EDT | 78.00 | 0.30 | 0.11 | 0.41 | 0.00 | - | 33 | 16 | 36.18% |
| GILD241025P00079000 | 2024-10-07 10:19AM EDT | 79.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 2,149 | 26.37% |
| GILD241025P00080000 | 2024-10-08 12:43PM EDT | 80.00 | 0.27 | 0.21 | 0.67 | -0.07 | -20.59% | 1 | 232 | 34.33% |
| GILD241025P00081000 | 2024-10-08 3:33PM EDT | 81.00 | 0.39 | 0.31 | 0.41 | +0.04 | +11.43% | 5 | 35 | 24.81% |
| GILD241025P00082000 | 2024-10-08 3:33PM EDT | 82.00 | 0.53 | 0.44 | 0.51 | -0.05 | -8.62% | 5 | 24 | 22.75% |
| GILD241025P00083000 | 2024-10-07 3:36PM EDT | 83.00 | 0.91 | 0.62 | 0.73 | 0.00 | - | 13 | 15 | 22.07% |
| GILD241025P00084000 | 2024-10-07 12:22PM EDT | 84.00 | 1.04 | 0.89 | 1.03 | 0.00 | - | 1 | 71 | 21.44% |
| GILD241025P00086000 | 2024-10-03 2:30PM EDT | 86.00 | 2.55 | 1.75 | 1.94 | 0.00 | - | 10 | 17 | 20.53% |
| GILD241025P00087000 | 2024-10-07 1:21PM EDT | 87.00 | 2.42 | 2.35 | 2.59 | 0.00 | - | 39 | 48 | 20.66% |
| GILD241025P00088000 | 2024-09-10 9:45AM EDT | 88.00 | 8.25 | 3.05 | 3.75 | 0.00 | - | - | 1 | 27.66% |
| GILD241025P00090000 | 2024-09-30 10:54AM EDT | 90.00 | 5.40 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 23.34% |
| GILD241025P00095000 | 2024-09-11 10:07AM EDT | 95.00 | 15.80 | 9.65 | 10.90 | 0.00 | - | - | 0 | 56.37% |
© 2024 Yahoo. All rights reserved.