Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-01-09 4:37PM EDT | 37.50 | 48.55 | 34.55 | 38.40 | 0.00 | - | 3 | 0 | 260.35% |
| GILD240621C00040000 | 2024-04-25 12:21PM EDT | 40.00 | 25.86 | 24.05 | 27.70 | 0.00 | - | 1 | 1 | 83.20% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 332.81% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 19.60 | 21.75 | 0.00 | - | 10 | 23 | 58.50% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 18.20 | 19.20 | 0.00 | - | 10 | 10 | 67.48% |
| GILD240621C00050000 | 2024-03-13 3:33PM EDT | 50.00 | 25.95 | 18.40 | 18.75 | 0.00 | - | 4 | 0 | 99.63% |
| GILD240621C00055000 | 2024-03-15 10:46AM EDT | 55.00 | 19.50 | 12.00 | 14.50 | 0.00 | - | 4 | 72 | 73.44% |
| GILD240621C00060000 | 2024-04-25 2:17PM EDT | 60.00 | 6.30 | 5.15 | 7.20 | 0.00 | - | 2 | 95 | 40.28% |
| GILD240621C00062500 | 2024-04-26 3:53PM EDT | 62.50 | 4.25 | 2.83 | 4.25 | 0.00 | - | 2 | 71 | 25.51% |
| GILD240621C00065000 | 2024-04-26 3:40PM EDT | 65.00 | 2.55 | 2.48 | 2.53 | -0.07 | -2.67% | 757 | 283 | 22.93% |
| GILD240621C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 1.30 | 1.29 | 1.34 | -0.19 | -12.75% | 1,241 | 405 | 21.64% |
| GILD240621C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 0.62 | 0.58 | 0.62 | -0.16 | -20.51% | 519 | 1,046 | 20.87% |
| GILD240621C00072500 | 2024-04-26 2:37PM EDT | 72.50 | 0.27 | 0.23 | 0.26 | -0.08 | -22.86% | 33 | 4,176 | 20.61% |
| GILD240621C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.10 | 0.10 | 0.14 | -0.06 | -37.50% | 78 | 3,743 | 22.02% |
| GILD240621C00077500 | 2024-04-25 2:54PM EDT | 77.50 | 0.09 | 0.04 | 0.18 | 0.00 | - | 37 | 2,218 | 27.44% |
| GILD240621C00080000 | 2024-04-26 3:26PM EDT | 80.00 | 0.06 | 0.02 | 0.05 | +0.04 | +200.00% | 39 | 4,244 | 25.10% |
| GILD240621C00082500 | 2024-04-26 1:43PM EDT | 82.50 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 3 | 968 | 29.69% |
| GILD240621C00085000 | 2024-04-25 2:30PM EDT | 85.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 3,246 | 39.31% |
| GILD240621C00087500 | 2024-04-25 11:29AM EDT | 87.50 | 0.20 | 0.02 | 0.19 | 0.00 | - | 2 | 1,414 | 42.29% |
| GILD240621C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.10 | 0.01 | 0.19 | -0.10 | -50.00% | 5 | 1,322 | 45.51% |
| GILD240621C00092500 | 2024-04-24 12:34PM EDT | 92.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 842 | 48.54% |
| GILD240621C00095000 | 2024-04-22 3:14PM EDT | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 593 | 51.56% |
| GILD240621C00100000 | 2024-03-27 11:54AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 256 | 51.66% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 55.27% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 85.99% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 88.92% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 106.10% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 110.06% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 70.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 69.53% |
| GILD240621P00040000 | 2024-04-02 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 40 | 62.31% |
| GILD240621P00042500 | 2024-04-05 10:41AM EDT | 42.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 55.86% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 50.59% |
| GILD240621P00047500 | 2023-11-27 2:32PM EDT | 47.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 1,772 | 51.17% |
| GILD240621P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 805 | 48.83% |
| GILD240621P00055000 | 2024-04-25 10:57AM EDT | 55.00 | 0.22 | 0.04 | 0.44 | +0.03 | +15.79% | 10 | 1,228 | 36.23% |
| GILD240621P00057500 | 2024-04-26 3:20PM EDT | 57.50 | 0.24 | 0.23 | 1.50 | -0.11 | -31.43% | 6 | 25 | 45.97% |
| GILD240621P00060000 | 2024-04-26 3:47PM EDT | 60.00 | 0.53 | 0.44 | 0.56 | -0.17 | -24.29% | 44 | 1,024 | 24.07% |
| GILD240621P00062500 | 2024-04-26 3:20PM EDT | 62.50 | 1.10 | 1.07 | 1.10 | -0.22 | -16.67% | 102 | 518 | 22.90% |
| GILD240621P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 1.97 | 2.01 | 2.06 | -0.39 | -16.53% | 149 | 3,300 | 22.44% |
| GILD240621P00067500 | 2024-04-26 3:45PM EDT | 67.50 | 3.36 | 3.40 | 3.50 | -0.54 | -13.85% | 82 | 1,337 | 22.49% |
| GILD240621P00070000 | 2024-04-26 3:02PM EDT | 70.00 | 5.16 | 4.95 | 7.25 | -0.53 | -9.31% | 23 | 3,498 | 43.97% |
| GILD240621P00072500 | 2024-04-26 2:07PM EDT | 72.50 | 7.38 | 6.50 | 8.40 | -0.02 | -0.27% | 41 | 3,630 | 36.35% |
| GILD240621P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 9.58 | 8.70 | 11.00 | -0.11 | -1.14% | 30 | 4,339 | 43.82% |
| GILD240621P00077500 | 2024-04-26 10:52AM EDT | 77.50 | 12.40 | 11.65 | 13.15 | 0.00 | - | 5 | 2,267 | 44.65% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 80.00 | 12.59 | 14.40 | 15.40 | 0.00 | - | 1 | 1,630 | 45.70% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 15.40 | 18.40 | 0.00 | - | 3 | 1,071 | 58.40% |
| GILD240621P00085000 | 2024-03-25 9:30AM EDT | 85.00 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 59.84% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 21.90 | 23.30 | 0.00 | - | 546 | 441 | 52.30% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.