Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00062000 | 2024-04-29 11:59AM EDT | 62.00 | 4.75 | 2.91 | 3.60 | 0.00 | - | 1 | 1 | 33.64% |
| GILD240510C00063000 | 2024-04-08 9:31AM EDT | 63.00 | 7.00 | 2.28 | 2.69 | 0.00 | - | - | 2 | 29.40% |
| GILD240510C00064000 | 2024-04-30 11:33AM EDT | 64.00 | 1.73 | 1.51 | 1.76 | -1.02 | -37.09% | 4 | 5 | 23.54% |
| GILD240510C00065000 | 2024-04-30 1:08PM EDT | 65.00 | 1.15 | 1.01 | 1.07 | -0.38 | -24.84% | 3 | 204 | 21.44% |
| GILD240510C00066000 | 2024-04-30 3:24PM EDT | 66.00 | 0.52 | 0.54 | 0.58 | -0.69 | -57.02% | 68 | 80 | 20.36% |
| GILD240510C00067000 | 2024-04-30 3:58PM EDT | 67.00 | 0.27 | 0.23 | 0.28 | -0.17 | -38.64% | 47 | 405 | 19.92% |
| GILD240510C00068000 | 2024-04-30 11:38AM EDT | 68.00 | 0.13 | 0.09 | 0.14 | -0.09 | -40.91% | 22 | 47 | 20.61% |
| GILD240510C00069000 | 2024-04-30 12:51PM EDT | 69.00 | 0.07 | 0.01 | 0.07 | -0.12 | -63.16% | 30 | 99 | 21.49% |
| GILD240510C00070000 | 2024-04-30 10:26AM EDT | 70.00 | 0.05 | 0.02 | 0.19 | -0.03 | -37.50% | 7 | 220 | 32.52% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 4 | 56 | 38.09% |
| GILD240510C00072000 | 2024-04-29 10:39AM EDT | 72.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 62 | 41.99% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 46.29% |
| GILD240510C00074000 | 2024-04-24 9:49AM EDT | 74.00 | 0.10 | 0.00 | 0.19 | +0.07 | +233.33% | 1 | 15 | 49.81% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 7 | 18 | 53.71% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 50.00% |
| GILD240510C00077000 | 2024-04-15 11:02AM EDT | 77.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 51.76% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 56.64% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 2.07 | 0.00 | - | 3 | 9 | 106.89% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 63.09% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.21% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 12 | 94.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 2 | 56.06% |
| GILD240510P00059000 | 2024-04-26 11:33AM EDT | 59.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 16 | 19 | 44.43% |
| GILD240510P00060000 | 2024-04-30 11:45AM EDT | 60.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 3 | 43 | 31.84% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.02 | 0.40 | -0.02 | -28.57% | 1 | 12 | 40.23% |
| GILD240510P00062000 | 2024-04-30 2:24PM EDT | 62.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 25 | 30 | 22.17% |
| GILD240510P00063000 | 2024-04-30 2:44PM EDT | 63.00 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 39 | 49 | 20.75% |
| GILD240510P00064000 | 2024-04-30 3:43PM EDT | 64.00 | 0.40 | 0.37 | 0.42 | +0.23 | +135.29% | 14 | 164 | 20.02% |
| GILD240510P00065000 | 2024-04-30 3:43PM EDT | 65.00 | 0.75 | 0.71 | 0.76 | +0.18 | +31.58% | 26 | 339 | 18.99% |
| GILD240510P00066000 | 2024-04-30 1:06PM EDT | 66.00 | 1.22 | 1.23 | 1.33 | +0.31 | +34.07% | 16 | 148 | 19.19% |
| GILD240510P00067000 | 2024-04-30 10:13AM EDT | 67.00 | 2.10 | 1.91 | 2.15 | +0.55 | +35.48% | 3 | 130 | 21.92% |
| GILD240510P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 2.40 | 2.23 | 3.75 | 0.00 | - | 7 | 145 | 44.53% |
| GILD240510P00069000 | 2024-04-30 9:30AM EDT | 69.00 | 3.64 | 2.60 | 5.15 | +0.61 | +20.13% | 10 | 37 | 61.52% |
| GILD240510P00070000 | 2024-04-26 1:24PM EDT | 70.00 | 4.70 | 2.91 | 6.65 | +0.10 | +2.17% | 2 | 33 | 80.71% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 3.95 | 6.90 | 0.00 | - | 47 | 0 | 67.87% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 5.20 | 8.50 | 0.00 | - | 128 | 0 | 89.94% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 6.00 | 9.80 | 0.00 | - | 1 | 2 | 103.76% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 6.95 | 10.65 | 0.00 | - | - | 0 | 105.76% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 8.65 | 11.75 | 0.00 | - | 1 | 0 | 64.75% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 10.55 | 14.25 | 0.00 | - | 22 | 0 | 115.58% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 12.00 | 15.55 | 0.00 | - | 1 | 0 | 129.35% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 12.85 | 16.95 | 0.00 | - | 23 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.