Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 2024-04-11 1:08PM EDT | 45.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240503C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GILD240503C00060000 | 2024-04-29 9:45AM EDT | 60.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240503C00062000 | 2024-04-26 3:17PM EDT | 62.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240503C00063000 | 2024-04-29 1:13PM EDT | 63.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240503C00064000 | 2024-04-29 10:28AM EDT | 64.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240503C00065000 | 2024-04-29 2:03PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GILD240503C00066000 | 2024-04-29 3:59PM EDT | 66.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.39% |
| GILD240503C00067000 | 2024-04-29 3:58PM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 3.13% |
| GILD240503C00068000 | 2024-04-29 3:59PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| GILD240503C00069000 | 2024-04-29 3:56PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| GILD240503C00070000 | 2024-04-29 1:13PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| GILD240503C00071000 | 2024-04-29 11:29AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240503C00072000 | 2024-04-29 2:50PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GILD240503C00073000 | 2024-04-29 11:52AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240503C00074000 | 2024-04-19 3:46PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240503C00075000 | 2024-04-29 1:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240503C00076000 | 2024-04-29 10:35AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240503C00077000 | 2024-04-16 11:11AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GILD240503C00078000 | 2024-04-19 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240503C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GILD240503C00081000 | 2024-04-02 1:20PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240503C00082000 | 2024-03-27 12:23PM EDT | 82.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 109.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240503P00059000 | 2024-04-24 2:49PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240503P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240503P00061000 | 2024-04-29 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GILD240503P00062000 | 2024-04-29 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240503P00063000 | 2024-04-29 3:37PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GILD240503P00064000 | 2024-04-29 3:52PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| GILD240503P00065000 | 2024-04-29 3:50PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| GILD240503P00066000 | 2024-04-29 3:53PM EDT | 66.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GILD240503P00067000 | 2024-04-29 3:55PM EDT | 67.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GILD240503P00068000 | 2024-04-29 2:59PM EDT | 68.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GILD240503P00069000 | 2024-04-29 12:31PM EDT | 69.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240503P00070000 | 2024-04-29 1:57PM EDT | 70.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240503P00071000 | 2024-04-26 3:05PM EDT | 71.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GILD240503P00072000 | 2024-04-29 9:38AM EDT | 72.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240503P00073000 | 2024-04-25 1:54PM EDT | 73.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 75.00 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 110.25% |
| GILD240503P00076000 | 2024-04-11 3:30PM EDT | 76.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GILD240503P00079000 | 2024-04-17 3:48PM EDT | 79.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.