Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-08-08 11:15AM EDT | 40.00 | 35.50 | 37.60 | 40.15 | 0.00 | - | 2 | 6 | 0.00% |
| GILD250620C00042500 | 2024-09-12 11:03AM EDT | 42.50 | 39.67 | 41.65 | 44.05 | 0.00 | - | 1 | 0 | 66.31% |
| GILD250620C00045000 | 2024-06-17 9:44AM EDT | 45.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GILD250620C00050000 | 2024-07-31 11:38AM EDT | 50.00 | 28.00 | 28.20 | 30.15 | 0.00 | - | 1 | 103 | 0.00% |
| GILD250620C00055000 | 2024-08-19 3:12PM EDT | 55.00 | 20.43 | 27.75 | 31.25 | 0.00 | - | 21 | 41 | 42.97% |
| GILD250620C00057500 | 2024-08-19 11:16AM EDT | 57.50 | 18.05 | 27.35 | 27.90 | 0.00 | - | 2 | 7 | 30.20% |
| GILD250620C00060000 | 2024-10-03 12:21PM EDT | 60.00 | 25.45 | 25.70 | 26.15 | 0.00 | - | 20 | 567 | 35.33% |
| GILD250620C00062500 | 2024-10-11 3:06PM EDT | 62.50 | 23.50 | 23.10 | 23.90 | +0.90 | +3.98% | 2 | 27 | 34.11% |
| GILD250620C00065000 | 2024-10-08 11:44AM EDT | 65.00 | 22.00 | 20.80 | 21.60 | 0.00 | - | 2 | 528 | 32.28% |
| GILD250620C00067500 | 2024-10-02 10:49AM EDT | 67.50 | 19.00 | 18.90 | 19.30 | 0.00 | - | 5 | 692 | 30.29% |
| GILD250620C00070000 | 2024-10-10 9:38AM EDT | 70.00 | 17.80 | 16.65 | 17.25 | 0.00 | - | 1 | 1,076 | 29.52% |
| GILD250620C00072500 | 2024-10-11 3:40PM EDT | 72.50 | 14.80 | 14.85 | 15.25 | +0.30 | +2.07% | 1 | 1,218 | 28.61% |
| GILD250620C00075000 | 2024-10-07 2:34PM EDT | 75.00 | 13.57 | 12.95 | 13.25 | 0.00 | - | 8 | 920 | 27.33% |
| GILD250620C00077500 | 2024-10-10 1:50PM EDT | 77.50 | 11.55 | 11.20 | 11.45 | 0.00 | - | 3 | 577 | 26.53% |
| GILD250620C00080000 | 2024-10-11 11:49AM EDT | 80.00 | 9.25 | 9.55 | 9.75 | -0.30 | -3.14% | 5 | 1,262 | 25.70% |
| GILD250620C00082500 | 2024-10-10 3:41PM EDT | 82.50 | 8.15 | 8.05 | 8.25 | 0.00 | - | 2 | 485 | 25.15% |
| GILD250620C00085000 | 2024-10-11 3:53PM EDT | 85.00 | 6.75 | 6.75 | 6.90 | -0.09 | -1.32% | 3 | 2,191 | 24.67% |
| GILD250620C00087500 | 2024-10-11 1:04PM EDT | 87.50 | 5.29 | 5.55 | 5.80 | -1.21 | -18.62% | 1 | 204 | 24.58% |
| GILD250620C00090000 | 2024-10-11 11:38AM EDT | 90.00 | 4.38 | 4.55 | 4.70 | -0.52 | -10.61% | 7 | 807 | 24.00% |
| GILD250620C00092500 | 2024-10-10 10:46AM EDT | 92.50 | 4.00 | 3.65 | 3.85 | 0.00 | - | 13 | 1,224 | 23.84% |
| GILD250620C00095000 | 2024-10-09 1:21PM EDT | 95.00 | 3.75 | 2.40 | 3.15 | 0.00 | - | 23 | 364 | 23.80% |
| GILD250620C00100000 | 2024-10-11 11:55AM EDT | 100.00 | 1.83 | 1.71 | 2.09 | -0.62 | -25.31% | 1 | 537 | 23.84% |
| GILD250620C00105000 | 2024-10-08 10:11AM EDT | 105.00 | 1.34 | 1.09 | 1.73 | 0.00 | - | 9 | 155 | 25.90% |
| GILD250620C00110000 | 2024-09-05 10:44AM EDT | 110.00 | 0.43 | 0.79 | 2.25 | 0.00 | - | 2 | 28 | 32.08% |
| GILD250620C00115000 | 2024-09-13 9:48AM EDT | 115.00 | 0.55 | 0.40 | 0.87 | 0.00 | - | 1 | 33 | 26.80% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 25.42% |
| GILD250620C00130000 | 2024-07-25 1:16PM EDT | 130.00 | 0.21 | 0.00 | 1.37 | 0.00 | - | 1 | 50 | 38.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-06-20 1:25PM EDT | 32.50 | 0.27 | 0.00 | 0.34 | 0.00 | - | 4 | 8 | 56.06% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 2.41 | 0.00 | - | 8 | 42 | 76.12% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 63.48% |
| GILD250620P00040000 | 2024-09-13 9:43AM EDT | 40.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | 40 | 81 | 64.06% |
| GILD250620P00042500 | 2024-08-13 11:14AM EDT | 42.50 | 0.40 | 0.02 | 2.06 | 0.00 | - | 2 | 38 | 59.28% |
| GILD250620P00045000 | 2024-09-24 10:57AM EDT | 45.00 | 0.13 | 0.04 | 1.52 | 0.00 | - | 3 | 85 | 51.47% |
| GILD250620P00047500 | 2024-07-10 3:52PM EDT | 47.50 | 0.75 | 0.20 | 0.98 | 0.00 | - | 2 | 400 | 50.44% |
| GILD250620P00050000 | 2024-09-30 9:30AM EDT | 50.00 | 0.38 | 0.11 | 1.33 | 0.00 | - | 9 | 844 | 50.66% |
| GILD250620P00055000 | 2024-10-08 1:22PM EDT | 55.00 | 0.55 | 0.19 | 1.54 | 0.00 | - | 21 | 1,747 | 45.19% |
| GILD250620P00057500 | 2024-10-10 2:14PM EDT | 57.50 | 0.60 | 0.24 | 1.79 | 0.00 | - | 4 | 1,174 | 43.63% |
| GILD250620P00060000 | 2024-09-19 3:18PM EDT | 60.00 | 0.80 | 0.62 | 1.10 | 0.00 | - | 800 | 2,161 | 34.49% |
| GILD250620P00062500 | 2024-10-02 12:06PM EDT | 62.50 | 0.91 | 0.57 | 2.23 | 0.00 | - | 2 | 465 | 39.56% |
| GILD250620P00065000 | 2024-10-09 9:48AM EDT | 65.00 | 1.00 | 0.92 | 1.51 | 0.00 | - | 3 | 1,463 | 31.34% |
| GILD250620P00067500 | 2024-10-07 11:21AM EDT | 67.50 | 1.40 | 1.20 | 1.94 | 0.00 | - | 10 | 969 | 30.86% |
| GILD250620P00070000 | 2024-10-11 11:56AM EDT | 70.00 | 1.74 | 1.40 | 1.85 | +0.18 | +11.54% | 2 | 1,197 | 27.05% |
| GILD250620P00072500 | 2024-10-11 2:29PM EDT | 72.50 | 2.15 | 2.00 | 2.27 | -0.04 | -1.83% | 2 | 781 | 26.01% |
| GILD250620P00075000 | 2024-10-11 11:56AM EDT | 75.00 | 2.81 | 2.53 | 2.78 | +0.30 | +11.95% | 2 | 2,247 | 25.01% |
| GILD250620P00077500 | 2024-10-08 3:07PM EDT | 77.50 | 3.50 | 3.25 | 3.45 | 0.00 | - | 5 | 244 | 24.28% |
| GILD250620P00080000 | 2024-10-11 12:08PM EDT | 80.00 | 4.41 | 4.10 | 4.25 | +0.08 | +1.85% | 1 | 656 | 23.60% |
| GILD250620P00082500 | 2024-10-09 3:50PM EDT | 82.50 | 5.30 | 5.05 | 5.25 | +0.50 | +10.42% | 7 | 141 | 23.16% |
| GILD250620P00085000 | 2024-10-09 3:51PM EDT | 85.00 | 5.85 | 6.20 | 6.35 | 0.00 | - | 91 | 205 | 22.54% |
| GILD250620P00087500 | 2024-10-09 3:29PM EDT | 87.50 | 7.20 | 7.45 | 7.70 | 0.00 | - | 8 | 48 | 22.28% |
| GILD250620P00090000 | 2024-10-07 9:45AM EDT | 90.00 | 9.17 | 8.90 | 9.20 | 0.00 | - | 7 | 61 | 22.02% |
| GILD250620P00092500 | 2024-09-19 1:44PM EDT | 92.50 | 11.25 | 10.50 | 10.80 | 0.00 | - | - | 2 | 21.60% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 57.57% |
| GILD250620P00100000 | 2024-08-30 1:13PM EDT | 100.00 | 22.06 | 17.35 | 17.80 | 0.00 | - | 1 | 3 | 26.81% |
© 2024 Yahoo. All rights reserved.