Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.95 | 0.00 | - | 1,060 | 0 | 50.00 | 0.06 | 0.00 | - | 5 | 8 |
| 28.20 | 0.00 | - | 5 | 0 | 55.00 | 0.10 | 0.00 | - | 15 | 16 |
| 25.70 | 0.00 | - | 2 | 0 | 57.50 | 0.01 | 0.00 | - | 6 | 46 |
| 23.05 | -0.90 | -3.76% | 1 | 27 | 60.00 | 0.01 | 0.00 | - | 5 | 353 |
| 22.20 | 0.00 | - | - | - | 61.00 | 0.01 | 0.00 | - | - | 16 |
| - | - | - | - | - | 62.00 | 0.08 | 0.00 | - | - | 1 |
| 21.55 | 0.00 | - | 1 | 3 | 62.50 | 0.05 | 0.00 | - | 100 | 1,266 |
| - | - | - | - | - | 63.00 | 0.01 | 0.00 | - | 26 | 40 |
| 19.75 | 0.00 | - | 2 | 2 | 64.00 | 0.01 | 0.00 | - | 5 | 17 |
| 18.40 | +0.35 | +1.94% | 1 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 781 |
| 16.25 | 0.00 | - | - | - | 66.00 | - | - | - | - | - |
| - | - | - | - | - | 67.00 | 0.01 | 0.00 | - | 203 | 222 |
| 15.35 | -0.60 | -3.76% | 1 | 3 | 67.50 | 0.01 | 0.00 | - | 5 | 1,323 |
| - | - | - | - | - | 68.00 | 0.02 | 0.00 | - | 185 | 220 |
| 14.30 | 0.00 | - | 1 | 1 | 69.00 | 0.01 | 0.00 | - | 4 | 26 |
| 13.50 | -0.55 | -3.91% | 3 | 11 | 70.00 | 0.01 | 0.00 | - | 4 | 1,234 |
| 12.50 | 0.00 | - | 81 | 0 | 71.00 | 0.07 | 0.00 | - | 8 | 30 |
| 11.10 | 0.00 | - | 27 | 28 | 72.00 | 0.01 | -0.04 | -80.00% | 1 | 17 |
| 11.90 | 0.00 | - | 1 | 32 | 72.50 | 0.01 | 0.00 | - | 202 | 2,875 |
| 11.15 | 0.00 | - | 1 | 3 | 73.00 | 0.01 | 0.00 | - | 1 | 4,621 |
| 8.85 | 0.00 | - | 901 | 0 | 74.00 | 0.01 | 0.00 | - | 14 | 1,099 |
| 8.40 | -0.93 | -9.97% | 6 | 86 | 75.00 | 0.01 | -0.01 | -50.00% | 4 | 809 |
| 7.80 | 0.00 | - | 2 | 29 | 76.00 | 0.01 | -0.04 | -80.00% | 10 | 192 |
| 6.40 | -0.75 | -10.49% | 6 | 27 | 77.00 | 0.02 | +0.01 | +100.00% | 14 | 237 |
| 5.52 | -1.31 | -19.18% | 1 | 126 | 77.50 | 0.01 | -0.03 | -75.00% | 18 | 1,073 |
| 5.35 | 0.00 | - | 5 | 31 | 78.00 | 0.01 | -0.01 | -50.00% | 203 | 251 |
| 4.40 | -0.54 | -10.93% | 9 | 10 | 79.00 | 0.06 | 0.00 | - | 22 | 701 |
| 3.10 | -0.70 | -18.42% | 41 | 3,915 | 80.00 | 0.01 | -0.04 | -80.00% | 17 | 1,736 |
| 2.64 | -0.36 | -12.00% | 11 | 92 | 81.00 | 0.01 | -0.06 | -85.71% | 7 | 337 |
| 1.05 | -0.57 | -35.19% | 70 | 236 | 82.00 | 0.01 | -0.06 | -85.71% | 169 | 479 |
| 0.50 | -1.32 | -72.53% | 23 | 389 | 82.50 | 0.01 | -0.07 | -87.50% | 5 | 416 |
| 0.41 | -0.68 | -62.39% | 151 | 1,160 | 83.00 | 0.09 | -0.14 | -60.87% | 269 | 176 |
| 0.03 | -0.26 | -89.66% | 524 | 1,606 | 84.00 | 0.40 | -0.33 | -45.21% | 67 | 302 |
| 0.01 | -0.07 | -87.50% | 28 | 863 | 85.00 | 1.30 | 0.00 | - | 7 | 40 |
| 0.01 | -0.02 | -66.67% | 219 | 373 | 86.00 | - | - | - | - | - |
| 0.12 | +0.07 | +140.00% | 8 | 161 | 87.00 | 4.15 | +1.36 | +48.75% | 2 | 6 |
| 0.10 | 0.00 | - | 2 | 112 | 87.50 | 3.35 | 0.00 | - | 1 | 12 |
| 0.03 | 0.00 | - | 22 | 87 | 88.00 | 5.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 89.00 | 4.40 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 40 | 389 | 90.00 | 5.40 | 0.00 | - | 5 | 15 |
| 0.01 | 0.00 | - | - | 21 | 91.00 | 8.05 | 0.00 | - | 4 | 5 |
| 0.06 | 0.00 | - | - | 1 | 92.00 | 9.45 | 0.00 | - | - | 4 |
| 0.01 | 0.00 | - | 2 | 34 | 95.00 | 15.00 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 4 | 22 | 100.00 | 15.95 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 2 | 4 | 105.00 | 21.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.