Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117C00035000 | 2024-09-12 3:32PM EDT | 35.00 | 48.35 | 48.50 | 50.70 | 0.00 | - | 9 | 0 | 98.73% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 0.00% |
| GILD250117C00040000 | 2024-09-30 12:00PM EDT | 40.00 | 43.90 | 44.50 | 45.75 | 0.00 | - | 1 | 40 | 87.06% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD250117C00045000 | 2024-08-13 12:35PM EDT | 45.00 | 29.40 | 36.85 | 39.25 | 0.00 | - | 2 | 3 | 0.00% |
| GILD250117C00047500 | 2024-07-09 10:42AM EDT | 47.50 | 20.34 | 27.15 | 28.90 | 0.00 | - | 1 | 23 | 0.00% |
| GILD250117C00050000 | 2024-10-08 3:09PM EDT | 50.00 | 35.52 | 35.60 | 35.90 | -0.18 | -0.50% | 1 | 34 | 64.36% |
| GILD250117C00055000 | 2024-08-23 2:37PM EDT | 55.00 | 21.65 | 28.95 | 30.80 | 0.00 | - | 100 | 337 | 55.66% |
| GILD250117C00057500 | 2024-09-16 10:29AM EDT | 57.50 | 26.17 | 28.20 | 28.90 | 0.00 | - | 1 | 207 | 55.57% |
| GILD250117C00060000 | 2024-09-27 11:29AM EDT | 60.00 | 25.00 | 24.20 | 26.75 | 0.00 | - | 5 | 721 | 60.45% |
| GILD250117C00062500 | 2024-09-19 10:48AM EDT | 62.50 | 22.37 | 23.30 | 23.80 | 0.00 | - | 8 | 406 | 49.61% |
| GILD250117C00065000 | 2024-09-27 9:31AM EDT | 65.00 | 19.35 | 20.90 | 21.15 | 0.00 | - | 8 | 1,156 | 42.90% |
| GILD250117C00067500 | 2024-10-04 9:57AM EDT | 67.50 | 17.80 | 18.45 | 18.80 | 0.00 | - | 5 | 1,160 | 40.16% |
| GILD250117C00070000 | 2024-10-08 10:54AM EDT | 70.00 | 15.65 | 16.15 | 16.35 | -0.65 | -3.99% | 1 | 3,030 | 36.11% |
| GILD250117C00072500 | 2024-10-07 11:10AM EDT | 72.50 | 14.35 | 13.25 | 14.05 | 0.00 | - | 1 | 1,075 | 33.42% |
| GILD250117C00075000 | 2024-10-08 2:35PM EDT | 75.00 | 11.56 | 11.65 | 11.85 | -0.24 | -2.03% | 2 | 3,255 | 31.21% |
| GILD250117C00077500 | 2024-10-04 1:59PM EDT | 77.50 | 9.09 | 9.05 | 9.80 | 0.00 | - | 2 | 994 | 29.52% |
| GILD250117C00080000 | 2024-10-07 3:02PM EDT | 80.00 | 7.55 | 7.75 | 7.90 | 0.00 | - | 57 | 4,060 | 28.04% |
| GILD250117C00082500 | 2024-10-08 3:21PM EDT | 82.50 | 6.19 | 6.10 | 6.25 | +0.36 | +6.17% | 6 | 2,118 | 27.14% |
| GILD250117C00085000 | 2024-10-08 3:58PM EDT | 85.00 | 4.70 | 4.65 | 4.80 | +0.35 | +8.05% | 63 | 4,108 | 26.29% |
| GILD250117C00087500 | 2024-10-08 11:01AM EDT | 87.50 | 3.20 | 3.45 | 3.60 | -0.10 | -3.03% | 3 | 2,289 | 25.71% |
| GILD250117C00090000 | 2024-10-08 3:12PM EDT | 90.00 | 2.52 | 2.53 | 2.63 | +0.22 | +9.57% | 10 | 4,261 | 25.24% |
| GILD250117C00092500 | 2024-10-08 12:19PM EDT | 92.50 | 1.76 | 1.80 | 1.89 | +0.09 | +5.39% | 3 | 1,715 | 24.99% |
| GILD250117C00095000 | 2024-10-08 3:42PM EDT | 95.00 | 1.32 | 1.27 | 1.35 | -0.04 | -2.94% | 19 | 882 | 24.96% |
| GILD250117C00097500 | 2024-10-08 12:50PM EDT | 97.50 | 0.83 | 0.81 | 0.95 | -0.13 | -13.54% | 10 | 555 | 24.98% |
| GILD250117C00100000 | 2024-10-08 3:12PM EDT | 100.00 | 0.61 | 0.61 | 0.68 | -0.06 | -8.96% | 2 | 2,100 | 25.24% |
| GILD250117C00105000 | 2024-10-07 2:15PM EDT | 105.00 | 0.33 | 0.27 | 1.00 | 0.00 | - | 14 | 643 | 33.89% |
| GILD250117C00110000 | 2024-09-17 1:56PM EDT | 110.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 280 | 31.06% |
| GILD250117C00115000 | 2024-08-15 2:22PM EDT | 115.00 | 0.21 | 0.01 | 0.80 | 0.00 | - | 16 | 223 | 41.04% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | 100 | 94 | 51.31% |
| GILD250117C00125000 | 2024-10-08 11:02AM EDT | 125.00 | 0.02 | 0.00 | 0.51 | -0.21 | -91.30% | 1 | 129 | 44.48% |
| GILD250117C00130000 | 2024-09-10 11:40AM EDT | 130.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 2 | 261 | 40.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-09-17 3:52PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 208 | 65.63% |
| GILD250117P00035000 | 2024-09-13 1:44PM EDT | 35.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 60.94% |
| GILD250117P00037500 | 2024-10-03 10:14AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 57.03% |
| GILD250117P00040000 | 2024-10-04 11:39AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 660 | 53.91% |
| GILD250117P00042500 | 2024-08-14 12:43PM EDT | 42.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 141 | 58.98% |
| GILD250117P00045000 | 2024-09-18 1:45PM EDT | 45.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 999 | 52.54% |
| GILD250117P00047500 | 2024-09-27 2:16PM EDT | 47.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 2,476 | 52.93% |
| GILD250117P00050000 | 2024-10-04 12:54PM EDT | 50.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 1 | 3,403 | 54.98% |
| GILD250117P00055000 | 2024-10-08 2:56PM EDT | 55.00 | 0.12 | 0.10 | 0.40 | +0.01 | +9.09% | 10 | 3,802 | 51.17% |
| GILD250117P00057500 | 2024-09-23 3:18PM EDT | 57.50 | 0.13 | 0.04 | 0.43 | 0.00 | - | 45 | 1,781 | 47.51% |
| GILD250117P00060000 | 2024-09-27 10:05AM EDT | 60.00 | 0.30 | 0.08 | 0.49 | 0.00 | - | 2 | 2,180 | 44.51% |
| GILD250117P00062500 | 2024-10-04 9:50AM EDT | 62.50 | 0.34 | 0.25 | 0.57 | 0.00 | - | 1 | 1,509 | 41.75% |
| GILD250117P00065000 | 2024-10-08 3:00PM EDT | 65.00 | 0.32 | 0.20 | 0.38 | -0.02 | -5.88% | 11 | 5,117 | 34.08% |
| GILD250117P00067500 | 2024-10-08 2:42PM EDT | 67.50 | 0.47 | 0.34 | 0.41 | +0.02 | +4.44% | 15 | 1,293 | 30.76% |
| GILD250117P00070000 | 2024-10-08 9:46AM EDT | 70.00 | 0.61 | 0.47 | 0.60 | 0.00 | - | 1 | 3,697 | 29.74% |
| GILD250117P00072500 | 2024-10-08 1:23PM EDT | 72.50 | 0.86 | 0.70 | 0.78 | +0.04 | +4.88% | 1 | 3,000 | 27.81% |
| GILD250117P00075000 | 2024-10-08 2:37PM EDT | 75.00 | 1.14 | 1.05 | 1.24 | -0.11 | -8.80% | 4 | 3,374 | 27.88% |
| GILD250117P00077500 | 2024-10-08 3:53PM EDT | 77.50 | 1.51 | 1.52 | 1.58 | -0.08 | -5.03% | 6 | 1,686 | 25.83% |
| GILD250117P00080000 | 2024-10-07 11:03AM EDT | 80.00 | 2.19 | 2.14 | 2.28 | 0.00 | - | 12 | 2,182 | 25.43% |
| GILD250117P00082500 | 2024-10-07 11:10AM EDT | 82.50 | 2.93 | 2.98 | 3.15 | 0.00 | - | 10 | 997 | 24.87% |
| GILD250117P00085000 | 2024-10-08 3:51PM EDT | 85.00 | 4.10 | 4.05 | 4.15 | -0.15 | -3.53% | 4 | 371 | 23.84% |
| GILD250117P00087500 | 2024-10-07 1:30PM EDT | 87.50 | 5.40 | 5.35 | 5.50 | 0.00 | - | 2 | 636 | 23.51% |
| GILD250117P00090000 | 2024-10-08 11:30AM EDT | 90.00 | 7.40 | 6.90 | 7.05 | -0.45 | -5.73% | 114 | 79 | 23.05% |
| GILD250117P00092500 | 2024-09-17 10:09AM EDT | 92.50 | 10.55 | 8.70 | 8.85 | 0.00 | - | 1 | 9 | 22.82% |
| GILD250117P00095000 | 2024-09-23 10:44AM EDT | 95.00 | 11.55 | 10.60 | 12.65 | 0.00 | - | 1 | 7 | 35.21% |
| GILD250117P00097500 | 2024-09-24 10:00AM EDT | 97.50 | 14.05 | 12.60 | 14.50 | 0.00 | - | 1 | 1 | 34.63% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 72.67% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 86.85% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.45 | 59.05 | 0.00 | - | 86 | 0 | 138.86% |
© 2024 Yahoo. All rights reserved.