Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00045000 | 2024-05-10 10:54AM EDT | 45.00 | 21.13 | 17.45 | 21.00 | 0.00 | - | 5 | 2 | 209.18% |
| GILD240614C00050000 | 2024-05-28 9:35AM EDT | 50.00 | 15.30 | 13.35 | 14.65 | 0.00 | - | 5 | 5 | 99.22% |
| GILD240614C00058000 | 2024-05-10 11:03AM EDT | 58.00 | 8.75 | 5.45 | 6.80 | 0.00 | - | 1 | 0 | 57.03% |
| GILD240614C00060000 | 2024-05-31 3:14PM EDT | 60.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 2 | 6 | 40.14% |
| GILD240614C00061000 | 2024-06-03 3:58PM EDT | 61.00 | 2.75 | 2.96 | 3.75 | 0.00 | - | 8 | 9 | 35.35% |
| GILD240614C00062000 | 2024-06-03 3:56PM EDT | 62.00 | 2.00 | 2.56 | 2.82 | 0.00 | - | 18 | 16 | 30.57% |
| GILD240614C00063000 | 2024-06-04 10:06AM EDT | 63.00 | 1.85 | 1.76 | 1.96 | +0.49 | +36.03% | 3 | 79 | 26.51% |
| GILD240614C00064000 | 2024-06-04 9:41AM EDT | 64.00 | 0.93 | 1.23 | 1.30 | +0.05 | +5.68% | 10 | 132 | 25.24% |
| GILD240614C00065000 | 2024-06-04 10:02AM EDT | 65.00 | 0.82 | 0.76 | 0.83 | +0.34 | +70.83% | 39 | 319 | 25.20% |
| GILD240614C00066000 | 2024-06-04 10:06AM EDT | 66.00 | 0.41 | 0.42 | 0.48 | +0.15 | +57.69% | 5 | 112 | 24.81% |
| GILD240614C00067000 | 2024-06-03 1:57PM EDT | 67.00 | 0.17 | 0.25 | 0.29 | +0.03 | +21.43% | 2 | 198 | 25.68% |
| GILD240614C00068000 | 2024-06-03 10:37AM EDT | 68.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 5 | 125 | 26.47% |
| GILD240614C00069000 | 2024-06-03 9:49AM EDT | 69.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 79 | 27.44% |
| GILD240614C00070000 | 2024-06-03 3:21PM EDT | 70.00 | 0.02 | 0.03 | 0.12 | 0.00 | - | 3 | 159 | 33.01% |
| GILD240614C00071000 | 2024-05-29 11:32AM EDT | 71.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 5 | 26 | 43.46% |
| GILD240614C00072000 | 2024-06-03 3:51PM EDT | 72.00 | 0.02 | 0.02 | 0.45 | 0.00 | - | 1 | 136 | 57.81% |
| GILD240614C00073000 | 2024-05-21 1:06PM EDT | 73.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 4 | 120 | 50.68% |
| GILD240614C00074000 | 2024-05-22 3:11PM EDT | 74.00 | 0.08 | 0.01 | 2.15 | 0.00 | - | 1 | 8 | 89.70% |
| GILD240614C00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 53.32% |
| GILD240614C00079000 | 2024-06-03 2:23PM EDT | 79.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 6 | 8 | 113.43% |
| GILD240614C00080000 | 2024-06-03 10:09AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 51.56% |
| GILD240614C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 56.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614P00053000 | 2024-05-29 1:09PM EDT | 53.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 14 | 15 | 63.87% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 55.00 | 0.06 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 82.13% |
| GILD240614P00056000 | 2024-05-31 3:33PM EDT | 56.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 7 | 17 | 65.92% |
| GILD240614P00057000 | 2024-05-29 12:10PM EDT | 57.00 | 0.08 | 0.02 | 2.17 | 0.00 | - | 1 | 2 | 87.06% |
| GILD240614P00058000 | 2024-06-03 2:26PM EDT | 58.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 21 | 37 | 58.69% |
| GILD240614P00059000 | 2024-06-03 11:38AM EDT | 59.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 8 | 33.01% |
| GILD240614P00060000 | 2024-06-03 12:32PM EDT | 60.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | 20 | 63 | 31.35% |
| GILD240614P00061000 | 2024-06-03 3:45PM EDT | 61.00 | 0.43 | 0.22 | 0.26 | 0.00 | - | 19 | 497 | 29.98% |
| GILD240614P00062000 | 2024-06-04 9:52AM EDT | 62.00 | 0.56 | 0.39 | 0.46 | -0.17 | -23.29% | 1 | 117 | 29.98% |
| GILD240614P00063000 | 2024-06-04 9:51AM EDT | 63.00 | 0.98 | 0.71 | 0.76 | -0.18 | -15.52% | 2 | 372 | 30.03% |
| GILD240614P00064000 | 2024-06-03 2:58PM EDT | 64.00 | 1.61 | 1.16 | 1.24 | 0.00 | - | 34 | 129 | 31.59% |
| GILD240614P00065000 | 2024-06-04 10:08AM EDT | 65.00 | 1.80 | 1.78 | 1.86 | -0.53 | -22.75% | 2 | 145 | 33.64% |
| GILD240614P00066000 | 2024-06-03 12:36PM EDT | 66.00 | 3.34 | 2.51 | 2.71 | 0.00 | - | 11 | 137 | 38.92% |
| GILD240614P00067000 | 2024-05-31 1:21PM EDT | 67.00 | 4.27 | 3.35 | 4.00 | 0.00 | - | 9 | 57 | 53.76% |
| GILD240614P00068000 | 2024-05-29 2:40PM EDT | 68.00 | 5.41 | 3.75 | 4.50 | 0.00 | - | 81 | 143 | 48.10% |
| GILD240614P00069000 | 2024-05-29 1:38PM EDT | 69.00 | 6.40 | 5.05 | 5.70 | 0.00 | - | 3 | 5 | 50.83% |
| GILD240614P00070000 | 2024-05-31 9:32AM EDT | 70.00 | 8.20 | 6.10 | 6.40 | 0.00 | - | 1 | 11 | 52.64% |
| GILD240614P00072000 | 2024-05-21 12:59PM EDT | 72.00 | 5.53 | 7.70 | 9.00 | 0.00 | - | 1 | 2 | 66.60% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 75.00 | 7.74 | 11.00 | 12.20 | 0.00 | - | 1 | 0 | 90.19% |
© 2024 Yahoo. All rights reserved.