Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 25.70 | 23.85 | 27.25 | -4.15 | -13.90% | 3 | 3 | 105.86% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 18.85 | 22.00 | 0.00 | - | - | 4 | 54.69% |
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 50.00 | 18.75 | 13.75 | 16.10 | 0.00 | - | 1 | 1 | 91.99% |
| GILD240517C00060000 | 2024-04-26 1:46PM EDT | 60.00 | 5.94 | 3.60 | 6.25 | +0.38 | +6.83% | 2 | 93 | 45.46% |
| GILD240517C00062500 | 2024-04-26 11:16AM EDT | 62.50 | 3.55 | 2.29 | 3.50 | -0.10 | -2.74% | 1 | 103 | 26.86% |
| GILD240517C00065000 | 2024-04-26 3:19PM EDT | 65.00 | 1.79 | 1.57 | 1.63 | -0.20 | -10.05% | 129 | 690 | 22.61% |
| GILD240517C00067500 | 2024-04-26 3:51PM EDT | 67.50 | 0.55 | 0.49 | 0.57 | -0.38 | -40.86% | 165 | 1,394 | 21.49% |
| GILD240517C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.15 | 0.12 | 0.16 | -0.40 | -72.73% | 731 | 5,396 | 21.68% |
| GILD240517C00072500 | 2024-04-26 2:21PM EDT | 72.50 | 0.05 | 0.03 | 0.31 | -0.04 | -44.44% | 30 | 1,836 | 35.06% |
| GILD240517C00075000 | 2024-04-26 3:35PM EDT | 75.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 15 | 2,632 | 29.49% |
| GILD240517C00077500 | 2024-04-26 12:46PM EDT | 77.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 16 | 3,898 | 45.41% |
| GILD240517C00080000 | 2024-04-26 1:16PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 17 | 2,400 | 37.89% |
| GILD240517C00082500 | 2024-04-25 2:32PM EDT | 82.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 1,544 | 50.59% |
| GILD240517C00085000 | 2024-04-26 1:50PM EDT | 85.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 1 | 942 | 50.59% |
| GILD240517C00087500 | 2024-04-22 12:12PM EDT | 87.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 28 | 741 | 51.56% |
| GILD240517C00090000 | 2024-04-25 2:43PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,057 | 51.56% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 69 | 70.12% |
| GILD240517C00095000 | 2024-04-26 11:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 229 | 53.13% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 59.38% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 65.63% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 153.37% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 102.73% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 169.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 161.52% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 157.52% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 150.98% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 81.25% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 121.14% |
| GILD240517P00050000 | 2023-12-01 11:03AM EDT | 50.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 100 | 106.64% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 185 | 41.60% |
| GILD240517P00060000 | 2024-04-26 10:54AM EDT | 60.00 | 0.05 | 0.07 | 0.10 | -0.20 | -80.00% | 65 | 2,024 | 23.73% |
| GILD240517P00062500 | 2024-04-26 3:48PM EDT | 62.50 | 0.26 | 0.26 | 0.31 | -0.39 | -60.00% | 39 | 1,127 | 20.75% |
| GILD240517P00065000 | 2024-04-26 3:39PM EDT | 65.00 | 0.96 | 0.94 | 0.99 | -0.55 | -36.42% | 331 | 1,726 | 19.04% |
| GILD240517P00067500 | 2024-04-26 2:49PM EDT | 67.50 | 2.00 | 2.30 | 2.54 | -0.96 | -32.43% | 18 | 3,463 | 19.34% |
| GILD240517P00070000 | 2024-04-26 3:53PM EDT | 70.00 | 4.60 | 4.30 | 4.95 | -0.48 | -9.45% | 49 | 1,719 | 27.93% |
| GILD240517P00072500 | 2024-04-26 3:02PM EDT | 72.50 | 7.06 | 6.65 | 7.30 | -0.94 | -11.75% | 31 | 4,823 | 31.93% |
| GILD240517P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 9.35 | 9.35 | 10.60 | +1.52 | +19.41% | 8 | 989 | 62.26% |
| GILD240517P00077500 | 2024-04-24 2:52PM EDT | 77.50 | 9.85 | 11.60 | 13.15 | 0.00 | - | 1,220 | 1,035 | 72.27% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 12.50 | 15.85 | 0.00 | - | 520 | 0 | 85.35% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 15.10 | 17.40 | 0.00 | - | 330 | 0 | 63.97% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 59.96% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 74.61% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 93.95% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.