Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221C00050000 | 2024-07-12 11:06AM EDT | 50.00 | 21.14 | 23.80 | 24.55 | 0.00 | - | 1 | 3 | 0.00% |
| GILD250221C00055000 | 2024-08-23 2:34PM EDT | 55.00 | 22.28 | 27.70 | 30.55 | 0.00 | - | 50 | 29 | 48.61% |
| GILD250221C00060000 | 2024-09-19 10:07AM EDT | 60.00 | 24.60 | 24.85 | 26.15 | 0.00 | - | 1 | 19 | 48.73% |
| GILD250221C00062500 | 2024-10-09 11:31AM EDT | 62.50 | 25.72 | 22.45 | 23.50 | 0.00 | - | 1 | 6 | 42.63% |
| GILD250221C00065000 | 2024-09-23 9:52AM EDT | 65.00 | 19.75 | 20.10 | 21.00 | 0.00 | - | 3 | 6 | 38.48% |
| GILD250221C00067500 | 2024-10-01 12:25PM EDT | 67.50 | 17.28 | 18.10 | 18.70 | 0.00 | - | 1 | 74 | 36.40% |
| GILD250221C00070000 | 2024-09-30 10:46AM EDT | 70.00 | 15.60 | 16.00 | 16.30 | 0.00 | - | 2 | 26 | 33.14% |
| GILD250221C00072500 | 2024-10-03 9:30AM EDT | 72.50 | 13.58 | 13.75 | 15.05 | 0.00 | - | 2 | 286 | 38.11% |
| GILD250221C00075000 | 2024-10-11 12:39PM EDT | 75.00 | 11.29 | 11.75 | 12.00 | -0.86 | -7.08% | 1 | 816 | 29.75% |
| GILD250221C00077500 | 2024-10-10 2:50PM EDT | 77.50 | 9.92 | 9.80 | 10.05 | 0.00 | - | 1 | 329 | 28.52% |
| GILD250221C00080000 | 2024-10-09 12:11PM EDT | 80.00 | 9.35 | 8.00 | 8.15 | 0.00 | - | 7 | 291 | 26.87% |
| GILD250221C00082500 | 2024-10-10 11:09AM EDT | 82.50 | 6.78 | 6.30 | 6.55 | 0.00 | - | 1 | 1,103 | 26.07% |
| GILD250221C00085000 | 2024-10-11 3:53PM EDT | 85.00 | 5.00 | 5.00 | 5.15 | -0.96 | -16.11% | 47 | 1,863 | 25.40% |
| GILD250221C00087500 | 2024-10-11 3:59PM EDT | 87.50 | 3.89 | 3.80 | 3.95 | -0.16 | -3.95% | 16 | 238 | 24.79% |
| GILD250221C00090000 | 2024-10-11 1:33PM EDT | 90.00 | 2.69 | 2.83 | 2.99 | -0.51 | -15.94% | 165 | 745 | 24.44% |
| GILD250221C00092500 | 2024-10-10 3:31PM EDT | 92.50 | 2.06 | 2.06 | 2.32 | 0.00 | - | 3 | 11 | 24.72% |
| GILD250221C00095000 | 2024-10-10 2:50PM EDT | 95.00 | 1.68 | 1.46 | 1.73 | 0.00 | - | 5 | 70 | 24.63% |
| GILD250221C00100000 | 2024-10-09 3:18PM EDT | 100.00 | 1.10 | 0.69 | 1.05 | 0.00 | - | 34 | 209 | 25.57% |
| GILD250221C00105000 | 2024-09-27 9:48AM EDT | 105.00 | 0.48 | 0.33 | 0.76 | 0.00 | - | 30 | 34 | 27.71% |
| GILD250221C00115000 | 2024-09-19 12:55PM EDT | 115.00 | 0.13 | 0.02 | 0.83 | 0.00 | - | - | 4 | 36.52% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221P00035000 | 2024-09-25 3:20PM EDT | 35.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 1 | 9 | 91.50% |
| GILD250221P00047500 | 2024-08-20 11:04AM EDT | 47.50 | 0.20 | 0.01 | 0.42 | 0.00 | - | 2 | 0 | 50.98% |
| GILD250221P00050000 | 2024-09-04 3:18PM EDT | 50.00 | 0.26 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 56.52% |
| GILD250221P00055000 | 2024-09-09 11:51AM EDT | 55.00 | 0.34 | 0.01 | 0.66 | 0.00 | - | 2 | 7 | 49.73% |
| GILD250221P00057500 | 2024-08-23 1:06PM EDT | 57.50 | 0.54 | 0.09 | 0.62 | 0.00 | - | 200 | 203 | 44.87% |
| GILD250221P00060000 | 2024-10-09 10:39AM EDT | 60.00 | 0.24 | 0.10 | 0.81 | 0.00 | - | 3 | 110 | 43.73% |
| GILD250221P00062500 | 2024-10-11 12:00PM EDT | 62.50 | 0.40 | 0.12 | 0.60 | 0.00 | - | 1 | 27 | 36.72% |
| GILD250221P00065000 | 2024-10-09 11:32AM EDT | 65.00 | 0.41 | 0.34 | 1.80 | 0.00 | - | 4 | 62 | 45.92% |
| GILD250221P00067500 | 2024-10-07 11:31AM EDT | 67.50 | 0.56 | 0.43 | 1.29 | 0.00 | - | 1 | 220 | 36.79% |
| GILD250221P00070000 | 2024-10-10 3:41PM EDT | 70.00 | 0.78 | 0.64 | 2.20 | 0.00 | - | 3 | 659 | 39.99% |
| GILD250221P00072500 | 2024-10-07 11:31AM EDT | 72.50 | 1.00 | 0.93 | 2.06 | 0.00 | - | 1 | 410 | 34.38% |
| GILD250221P00075000 | 2024-10-11 10:23AM EDT | 75.00 | 1.50 | 1.29 | 1.48 | +0.16 | +11.94% | 4 | 208 | 25.82% |
| GILD250221P00077500 | 2024-10-11 10:17AM EDT | 77.50 | 2.07 | 1.81 | 2.08 | +0.05 | +2.48% | 6 | 720 | 25.38% |
| GILD250221P00080000 | 2024-10-10 12:47PM EDT | 80.00 | 2.58 | 2.49 | 2.67 | 0.00 | - | 1 | 102 | 23.99% |
| GILD250221P00082500 | 2024-10-09 9:57AM EDT | 82.50 | 3.20 | 3.35 | 3.50 | 0.00 | - | 1 | 559 | 23.04% |
| GILD250221P00085000 | 2024-09-30 2:54PM EDT | 85.00 | 5.45 | 4.45 | 4.65 | 0.00 | - | 123 | 197 | 22.71% |
| GILD250221P00087500 | 2024-10-09 2:22PM EDT | 87.50 | 5.40 | 5.80 | 6.00 | 0.00 | - | 3 | 18 | 22.33% |
© 2024 Yahoo. All rights reserved.