Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 60.00 | 7.10 | 5.65 | 5.95 | 0.00 | - | 2 | 2 | 32.52% |
| GILD240531C00064000 | 2024-04-25 11:03AM EDT | 64.00 | 3.00 | 1.55 | 2.49 | 0.00 | - | - | 2 | 22.90% |
| GILD240531C00065000 | 2024-04-26 11:04AM EDT | 65.00 | 2.12 | 1.73 | 1.87 | 0.00 | - | 1 | 2 | 22.12% |
| GILD240531C00066000 | 2024-04-29 3:17PM EDT | 66.00 | 1.09 | 1.22 | 1.31 | -0.56 | -33.94% | 1 | 5 | 20.95% |
| GILD240531C00067000 | 2024-04-29 3:59PM EDT | 67.00 | 1.29 | 0.83 | 0.92 | +0.13 | +11.21% | 3 | 9 | 20.75% |
| GILD240531C00068000 | 2024-04-30 9:59AM EDT | 68.00 | 0.50 | 0.52 | 0.59 | -0.49 | -49.49% | 1 | 90 | 20.07% |
| GILD240531C00069000 | 2024-04-29 2:40PM EDT | 69.00 | 0.54 | 0.32 | 0.37 | 0.00 | - | 4 | 226 | 19.78% |
| GILD240531C00070000 | 2024-04-29 1:47PM EDT | 70.00 | 0.37 | 0.18 | 0.23 | 0.00 | - | 9 | 21 | 19.73% |
| GILD240531C00071000 | 2024-04-30 11:24AM EDT | 71.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 107 | 115 | 19.83% |
| GILD240531C00072000 | 2024-04-29 3:03PM EDT | 72.00 | 0.13 | 0.06 | 0.25 | 0.00 | - | 48 | 56 | 25.73% |
| GILD240531C00073000 | 2024-04-29 12:02PM EDT | 73.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 29 | 39 | 29.44% |
| GILD240531C00074000 | 2024-04-25 2:51PM EDT | 74.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 85 | 53 | 26.47% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 50.42% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 0.71 | 0.00 | - | - | 4 | 47.46% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 1.55 | 0.00 | - | - | 4 | 81.10% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 1 | 37.79% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.01 | 0.31 | 0.00 | - | - | 3 | 36.04% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 7 | 33.69% |
| GILD240531P00059000 | 2024-04-25 10:31AM EDT | 59.00 | 0.24 | 0.08 | 0.88 | 0.00 | - | 52 | 53 | 41.70% |
| GILD240531P00060000 | 2024-04-26 9:56AM EDT | 60.00 | 0.37 | 0.13 | 0.17 | 0.00 | - | 1 | 11 | 21.58% |
| GILD240531P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 9 | 241 | 21.05% |
| GILD240531P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.46 | 0.35 | 0.40 | +0.05 | +12.20% | 11 | 9 | 20.17% |
| GILD240531P00063000 | 2024-04-29 3:59PM EDT | 63.00 | 0.49 | 0.55 | 0.62 | 0.00 | - | 11 | 23 | 19.87% |
| GILD240531P00064000 | 2024-04-29 3:46PM EDT | 64.00 | 0.71 | 0.83 | 1.02 | 0.00 | - | 11 | 13 | 20.90% |
| GILD240531P00065000 | 2024-04-29 3:59PM EDT | 65.00 | 1.12 | 1.20 | 1.48 | 0.00 | - | 8 | 40 | 21.29% |
| GILD240531P00066000 | 2024-04-29 3:27PM EDT | 66.00 | 1.49 | 1.65 | 1.81 | 0.00 | - | 2 | 52 | 18.68% |
| GILD240531P00067000 | 2024-04-29 2:22PM EDT | 67.00 | 1.75 | 2.16 | 2.48 | 0.00 | - | 1 | 16 | 19.14% |
| GILD240531P00068000 | 2024-04-29 9:34AM EDT | 68.00 | 2.97 | 2.78 | 5.10 | 0.00 | - | 9 | 10 | 45.83% |
| GILD240531P00069000 | 2024-04-30 10:38AM EDT | 69.00 | 4.10 | 2.67 | 4.75 | +1.18 | +40.41% | 3 | 9 | 31.45% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 70.00 | 3.49 | 4.70 | 4.90 | 0.00 | - | - | 1 | 19.63% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 5.60 | 6.10 | 0.00 | - | 12 | 43 | 27.15% |
| GILD240531P00072000 | 2024-04-29 9:49AM EDT | 72.00 | 5.80 | 6.35 | 8.30 | 0.00 | - | 1 | 4 | 51.05% |
| GILD240531P00073000 | 2024-04-30 10:06AM EDT | 73.00 | 7.60 | 7.65 | 8.15 | +1.05 | +16.03% | 4 | 4 | 34.03% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 8.60 | 9.00 | 0.00 | - | 16 | 0 | 33.01% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 10.85 | 12.80 | 0.00 | - | - | 3 | 58.55% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 13.35 | 15.20 | 0.00 | - | 1 | 1 | 52.59% |
© 2024 Yahoo. All rights reserved.