Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 7.05 | 9.70 | 0.00 | - | 1 | 1 | 72.02% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 5.35 | 5.65 | 0.00 | - | 2 | 3 | 34.77% |
| GILD240524C00063000 | 2024-04-26 2:57PM EDT | 63.00 | 3.45 | 1.80 | 2.93 | 0.00 | - | 10 | 10 | 25.39% |
| GILD240524C00064000 | 2024-04-29 10:21AM EDT | 64.00 | 3.43 | 2.11 | 2.21 | 0.00 | - | 5 | 7 | 24.02% |
| GILD240524C00065000 | 2024-04-29 9:34AM EDT | 65.00 | 1.77 | 1.48 | 1.55 | 0.00 | - | 1 | 6 | 22.32% |
| GILD240524C00066000 | 2024-04-29 3:42PM EDT | 66.00 | 1.43 | 1.01 | 1.39 | 0.00 | - | 4 | 5 | 26.56% |
| GILD240524C00067000 | 2024-04-30 2:24PM EDT | 67.00 | 0.72 | 0.61 | 0.71 | -0.22 | -23.40% | 14 | 156 | 21.44% |
| GILD240524C00068000 | 2024-04-30 2:02PM EDT | 68.00 | 0.47 | 0.14 | 0.44 | -0.53 | -53.00% | 9 | 18 | 21.05% |
| GILD240524C00069000 | 2024-04-30 12:40PM EDT | 69.00 | 0.27 | 0.23 | 1.02 | -0.11 | -28.95% | 3 | 23 | 35.89% |
| GILD240524C00070000 | 2024-04-30 11:10AM EDT | 70.00 | 0.15 | 0.12 | 0.16 | -0.11 | -42.31% | 69 | 157 | 21.05% |
| GILD240524C00071000 | 2024-04-30 1:18PM EDT | 71.00 | 0.10 | 0.06 | 0.09 | -0.08 | -44.44% | 3 | 62 | 21.00% |
| GILD240524C00072000 | 2024-04-29 9:47AM EDT | 72.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 20 | 291 | 27.20% |
| GILD240524C00073000 | 2024-04-24 10:12AM EDT | 73.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 32.23% |
| GILD240524C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 34.57% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 94 | 36.82% |
| GILD240524C00076000 | 2024-04-22 12:39PM EDT | 76.00 | 0.04 | 0.00 | 0.18 | -0.06 | -60.00% | 1 | 50 | 38.09% |
| GILD240524C00077000 | 2024-04-19 2:26PM EDT | 77.00 | 0.28 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 59.28% |
| GILD240524C00078000 | 2024-04-11 2:31PM EDT | 78.00 | 0.22 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 62.26% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 1.19 | 0.00 | - | 10 | 10 | 68.12% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00058000 | 2024-04-25 12:40PM EDT | 58.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 30 | 42 | 35.65% |
| GILD240524P00059000 | 2024-04-25 10:32AM EDT | 59.00 | 0.17 | 0.02 | 0.33 | 0.00 | - | 19 | 41 | 32.62% |
| GILD240524P00060000 | 2024-04-30 11:55AM EDT | 60.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 1 | 35 | 22.85% |
| GILD240524P00061000 | 2024-04-29 3:16PM EDT | 61.00 | 0.14 | 0.18 | 1.80 | 0.00 | - | 6 | 176 | 52.64% |
| GILD240524P00062000 | 2024-04-29 10:18AM EDT | 62.00 | 0.20 | 0.29 | 0.36 | 0.00 | - | 2 | 12 | 20.90% |
| GILD240524P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 0.29 | 0.49 | 0.60 | 0.00 | - | 5 | 22 | 20.90% |
| GILD240524P00064000 | 2024-04-30 12:48PM EDT | 64.00 | 0.76 | 0.76 | 0.84 | +0.31 | +68.89% | 2 | 24 | 19.39% |
| GILD240524P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 1.09 | 0.88 | 1.21 | +0.26 | +31.33% | 3 | 15 | 18.34% |
| GILD240524P00066000 | 2024-04-29 2:33PM EDT | 66.00 | 1.21 | 1.60 | 1.74 | 0.00 | - | 2 | 45 | 17.82% |
| GILD240524P00067000 | 2024-04-30 10:05AM EDT | 67.00 | 2.55 | 2.32 | 2.53 | +1.05 | +70.00% | 8 | 236 | 19.61% |
| GILD240524P00068000 | 2024-04-30 10:39AM EDT | 68.00 | 3.20 | 3.05 | 3.20 | +0.90 | +39.13% | 3 | 217 | 17.43% |
| GILD240524P00069000 | 2024-04-30 10:05AM EDT | 69.00 | 3.61 | 2.83 | 4.10 | +0.16 | +4.64% | 8 | 50 | 18.26% |
| GILD240524P00070000 | 2024-04-29 10:17AM EDT | 70.00 | 3.50 | 4.30 | 5.05 | 0.00 | - | 2 | 18 | 19.63% |
| GILD240524P00071000 | 2024-04-29 2:09PM EDT | 71.00 | 4.68 | 5.40 | 6.75 | 0.00 | - | 1 | 4 | 40.28% |
| GILD240524P00072000 | 2024-04-29 2:13PM EDT | 72.00 | 5.93 | 6.70 | 7.50 | 0.00 | - | 1 | 3 | 38.53% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 7.40 | 8.05 | 0.00 | - | 1 | 2 | 27.74% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 8.80 | 9.10 | 0.00 | - | 1 | 0 | 32.62% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 75.00 | 7.74 | 9.80 | 10.30 | 0.00 | - | - | 1 | 42.48% |
© 2024 Yahoo. All rights reserved.