Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00071000 | 2024-09-24 1:41PM EDT | 71.00 | 12.60 | 11.90 | 14.55 | 0.00 | - | - | 1 | 129.39% |
| GILD241011C00072000 | 2024-09-26 9:46AM EDT | 72.00 | 10.15 | 10.90 | 13.10 | 0.00 | - | - | 1 | 100.68% |
| GILD241011C00073000 | 2024-09-09 3:29PM EDT | 73.00 | 6.46 | 11.05 | 11.85 | 0.00 | - | 1 | 0 | 79.10% |
| GILD241011C00074000 | 2024-10-03 3:26PM EDT | 74.00 | 10.28 | 10.60 | 12.45 | 0.00 | - | 10 | 10 | 106.54% |
| GILD241011C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 9.52 | 8.00 | 9.85 | +1.53 | +19.15% | 2 | 13 | 67.58% |
| GILD241011C00076000 | 2024-09-12 1:49PM EDT | 76.00 | 6.97 | 7.00 | 8.85 | 0.00 | - | 2 | 0 | 61.91% |
| GILD241011C00077000 | 2024-10-01 1:23PM EDT | 77.00 | 6.58 | 7.65 | 7.85 | 0.00 | - | 2 | 4 | 56.06% |
| GILD241011C00078000 | 2024-10-04 1:09PM EDT | 78.00 | 6.70 | 6.65 | 6.85 | +0.10 | +1.52% | 1 | 4 | 50.29% |
| GILD241011C00079000 | 2024-10-04 9:31AM EDT | 79.00 | 5.60 | 5.20 | 5.85 | +1.45 | +34.94% | 1 | 10 | 44.34% |
| GILD241011C00080000 | 2024-10-04 11:43AM EDT | 80.00 | 4.45 | 2.78 | 5.55 | -0.50 | -10.10% | 3 | 55 | 62.89% |
| GILD241011C00081000 | 2024-09-30 3:09PM EDT | 81.00 | 3.05 | 3.75 | 4.55 | 0.00 | - | 2 | 57 | 54.98% |
| GILD241011C00082000 | 2024-10-03 12:56PM EDT | 82.00 | 2.67 | 2.75 | 3.00 | 0.00 | - | 1 | 155 | 30.96% |
| GILD241011C00083000 | 2024-10-04 3:40PM EDT | 83.00 | 1.76 | 1.98 | 2.28 | -0.16 | -8.33% | 41 | 132 | 31.20% |
| GILD241011C00084000 | 2024-10-04 3:54PM EDT | 84.00 | 1.18 | 1.29 | 1.39 | -0.04 | -3.28% | 87 | 128 | 24.81% |
| GILD241011C00085000 | 2024-10-04 3:47PM EDT | 85.00 | 0.64 | 0.74 | 0.83 | -0.08 | -11.11% | 65 | 180 | 23.58% |
| GILD241011C00086000 | 2024-10-04 2:39PM EDT | 86.00 | 0.38 | 0.38 | 0.43 | -0.08 | -17.39% | 56 | 113 | 22.41% |
| GILD241011C00087000 | 2024-10-04 3:13PM EDT | 87.00 | 0.18 | 0.18 | 0.58 | -0.06 | -25.00% | 71 | 366 | 33.84% |
| GILD241011C00088000 | 2024-10-04 3:31PM EDT | 88.00 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 24 | 27 | 23.24% |
| GILD241011C00089000 | 2024-10-04 10:40AM EDT | 89.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 2 | 33 | 25.98% |
| GILD241011C00090000 | 2024-10-03 12:33PM EDT | 90.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 13 | 14 | 35.55% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00067000 | 2024-09-05 11:39AM EDT | 67.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | - | 9 | 94.53% |
| GILD241011P00068000 | 2024-09-12 11:25AM EDT | 68.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 89.45% |
| GILD241011P00069000 | 2024-09-12 9:40AM EDT | 69.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | - | 1 | 84.38% |
| GILD241011P00070000 | 2024-09-11 1:45PM EDT | 70.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 3 | 71.48% |
| GILD241011P00071000 | 2024-09-18 2:43PM EDT | 71.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 74.22% |
| GILD241011P00072000 | 2024-09-13 3:52PM EDT | 72.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 0 | 69.14% |
| GILD241011P00073000 | 2024-10-04 3:05PM EDT | 73.00 | 0.02 | 0.00 | 0.24 | -0.17 | -89.47% | 6 | 9 | 67.19% |
| GILD241011P00074000 | 2024-10-04 3:26PM EDT | 74.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 12 | 51.17% |
| GILD241011P00075000 | 2024-10-04 2:19PM EDT | 75.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 4 | 24 | 50.78% |
| GILD241011P00076000 | 2024-10-04 9:52AM EDT | 76.00 | 0.01 | 0.01 | 0.10 | -0.11 | -91.67% | 15 | 33 | 50.00% |
| GILD241011P00077000 | 2024-10-04 9:46AM EDT | 77.00 | 0.23 | 0.01 | 0.21 | +0.01 | +4.55% | 14 | 3 | 53.13% |
| GILD241011P00078000 | 2024-10-01 9:32AM EDT | 78.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 1 | 15 | 50.78% |
| GILD241011P00079000 | 2024-10-04 2:49PM EDT | 79.00 | 0.05 | 0.03 | 0.16 | -0.04 | -44.44% | 4 | 232 | 38.97% |
| GILD241011P00080000 | 2024-10-04 3:59PM EDT | 80.00 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 86 | 70 | 29.69% |
| GILD241011P00081000 | 2024-10-04 3:53PM EDT | 81.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 5 | 63 | 27.83% |
| GILD241011P00082000 | 2024-10-04 2:00PM EDT | 82.00 | 0.24 | 0.19 | 0.23 | -0.10 | -29.41% | 18 | 75 | 24.81% |
| GILD241011P00083000 | 2024-10-04 1:55PM EDT | 83.00 | 0.45 | 0.33 | 0.39 | -0.18 | -28.57% | 14 | 73 | 23.05% |
| GILD241011P00084000 | 2024-10-04 3:51PM EDT | 84.00 | 0.73 | 0.60 | 0.68 | -0.28 | -27.72% | 42 | 62 | 21.92% |
| GILD241011P00085000 | 2024-10-04 3:24PM EDT | 85.00 | 1.20 | 1.05 | 1.13 | -0.28 | -18.92% | 29 | 22 | 21.00% |
| GILD241011P00086000 | 2024-10-02 11:01AM EDT | 86.00 | 1.85 | 1.54 | 2.26 | 0.00 | - | 13 | 30 | 33.15% |
| GILD241011P00087000 | 2024-09-10 9:45AM EDT | 87.00 | 7.25 | 2.34 | 2.69 | 0.00 | - | - | 1 | 24.71% |
| GILD241011P00090000 | 2024-09-30 9:40AM EDT | 90.00 | 6.60 | 4.80 | 5.95 | 0.00 | - | 1 | 0 | 51.56% |
| GILD241011P00091000 | 2024-10-02 9:40AM EDT | 91.00 | 7.25 | 6.30 | 7.45 | +7.25 | - | - | 1 | 54.39% |
| GILD241011P00092000 | 2024-10-04 9:32AM EDT | 92.00 | 7.10 | 7.20 | 7.80 | +7.10 | - | 1 | 0 | 56.54% |
| GILD241011P00093000 | 2024-10-04 9:48AM EDT | 93.00 | 8.45 | 8.25 | 10.15 | -1.45 | -14.65% | 1 | 1 | 77.15% |
| GILD241011P00094000 | 2024-09-26 3:38PM EDT | 94.00 | 11.13 | 9.30 | 11.20 | 0.00 | - | - | 2 | 84.33% |
| GILD241011P00095000 | 2024-09-26 3:38PM EDT | 95.00 | 12.15 | 10.15 | 12.45 | 0.00 | - | - | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.