Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 6.70 | 4.60 | 7.25 | +0.16 | +2.45% | 5 | 5 | 61.30% |
| GILD240628C00060000 | 2024-05-30 11:18AM EDT | 60.00 | 4.00 | 2.41 | 4.85 | 0.00 | - | 10 | 10 | 42.77% |
| GILD240628C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 3.00 | 2.07 | 2.26 | +0.01 | +0.33% | 5 | 6 | 21.46% |
| GILD240628C00063000 | 2024-05-31 12:07PM EDT | 63.00 | 1.45 | 1.40 | 1.73 | 0.00 | - | 30 | 33 | 22.36% |
| GILD240628C00064000 | 2024-06-03 3:20PM EDT | 64.00 | 1.24 | 0.89 | 1.19 | -0.21 | -14.48% | 4 | 75 | 21.49% |
| GILD240628C00065000 | 2024-05-31 3:33PM EDT | 65.00 | 0.94 | 0.57 | 0.81 | 0.00 | - | 216 | 148 | 21.39% |
| GILD240628C00066000 | 2024-06-03 2:58PM EDT | 66.00 | 0.52 | 0.28 | 0.59 | 0.00 | - | 11 | 24 | 22.46% |
| GILD240628C00067000 | 2024-06-03 3:44PM EDT | 67.00 | 0.29 | 0.26 | 0.38 | -0.16 | -35.56% | 40 | 54 | 22.41% |
| GILD240628C00068000 | 2024-06-03 1:16PM EDT | 68.00 | 0.30 | 0.03 | 1.18 | +0.09 | +42.86% | 2 | 121 | 41.65% |
| GILD240628C00069000 | 2024-06-03 10:27AM EDT | 69.00 | 0.21 | 0.09 | 0.19 | +0.07 | +50.00% | 2 | 25 | 24.12% |
| GILD240628C00070000 | 2024-06-03 3:02PM EDT | 70.00 | 0.09 | 0.08 | 0.29 | +0.02 | +28.57% | 48 | 172 | 30.27% |
| GILD240628C00071000 | 2024-05-31 11:03AM EDT | 71.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 4 | 112 | 26.86% |
| GILD240628C00072000 | 2024-05-30 11:27AM EDT | 72.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | 2 | 11 | 56.74% |
| GILD240628C00073000 | 2024-06-03 1:16PM EDT | 73.00 | 0.13 | 0.01 | 0.15 | +0.04 | +44.44% | 1 | 18 | 33.50% |
| GILD240628C00074000 | 2024-05-22 1:03PM EDT | 74.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 2 | 12 | 52.20% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 55.27% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 1.68 | 0.00 | - | 6 | 12 | 63.04% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 4 | 4 | 71.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | - | 1 | 64.40% |
| GILD240628P00057000 | 2024-05-28 2:13PM EDT | 57.00 | 0.17 | 0.12 | 1.56 | 0.00 | - | 2 | 2 | 62.11% |
| GILD240628P00058000 | 2024-06-03 3:09PM EDT | 58.00 | 0.20 | 0.20 | 0.24 | -0.04 | -16.67% | 2 | 12 | 27.49% |
| GILD240628P00059000 | 2024-05-31 2:24PM EDT | 59.00 | 0.33 | 0.30 | 0.50 | 0.00 | - | 1 | 8 | 30.27% |
| GILD240628P00060000 | 2024-06-03 11:05AM EDT | 60.00 | 0.43 | 0.46 | 0.53 | -0.15 | -25.86% | 3 | 68 | 26.37% |
| GILD240628P00061000 | 2024-06-03 2:54PM EDT | 61.00 | 0.69 | 0.72 | 1.18 | -0.78 | -53.06% | 5 | 35 | 32.96% |
| GILD240628P00062000 | 2024-05-30 12:56PM EDT | 62.00 | 1.06 | 1.06 | 1.23 | 0.00 | - | 13 | 34 | 27.83% |
| GILD240628P00063000 | 2024-05-31 2:49PM EDT | 63.00 | 1.30 | 1.52 | 1.69 | -0.13 | -9.09% | 1 | 51 | 28.20% |
| GILD240628P00064000 | 2024-06-03 9:41AM EDT | 64.00 | 1.89 | 2.07 | 2.37 | -0.06 | -3.08% | 1 | 22 | 30.57% |
| GILD240628P00065000 | 2024-06-03 9:37AM EDT | 65.00 | 2.22 | 2.54 | 3.70 | -0.66 | -22.92% | 1 | 21 | 41.65% |
| GILD240628P00066000 | 2024-06-03 3:19PM EDT | 66.00 | 3.37 | 3.20 | 4.25 | -0.19 | -5.34% | 1 | 122 | 40.33% |
| GILD240628P00067000 | 2024-05-31 12:20PM EDT | 67.00 | 4.62 | 4.20 | 5.25 | 0.00 | - | 1 | 106 | 45.39% |
| GILD240628P00068000 | 2024-05-30 2:40PM EDT | 68.00 | 5.60 | 5.05 | 5.65 | 0.00 | - | 1 | 11 | 39.89% |
| GILD240628P00071000 | 2024-05-13 12:55PM EDT | 71.00 | 5.55 | 6.20 | 10.00 | 0.00 | - | 2 | 2 | 75.54% |
© 2024 Yahoo. All rights reserved.