Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD240705C00060000 | 2024-06-21 11:52AM EDT | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| GILD240705C00061000 | 2024-06-20 9:35AM EDT | 61.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240705C00063000 | 2024-06-20 10:31AM EDT | 63.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GILD240705C00064000 | 2024-06-20 3:28PM EDT | 64.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 0.00% |
| GILD240705C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 0.00% |
| GILD240705C00066000 | 2024-06-21 3:27PM EDT | 66.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 32 | 166 | 0.00% |
| GILD240705C00067000 | 2024-06-21 2:55PM EDT | 67.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| GILD240705C00068000 | 2024-06-21 3:56PM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 117 | 236 | 0.00% |
| GILD240705C00069000 | 2024-06-21 3:59PM EDT | 69.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 125 | 416 | 0.00% |
| GILD240705C00070000 | 2024-06-21 3:54PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 599 | 663 | 0.00% |
| GILD240705C00071000 | 2024-06-21 3:59PM EDT | 71.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 100 | 139 | 0.78% |
| GILD240705C00072000 | 2024-06-21 3:51PM EDT | 72.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 273 | 220 | 3.13% |
| GILD240705C00073000 | 2024-06-21 3:56PM EDT | 73.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 194 | 106 | 6.25% |
| GILD240705C00074000 | 2024-06-21 3:51PM EDT | 74.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 189 | 562 | 6.25% |
| GILD240705C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 6.25% |
| GILD240705C00076000 | 2024-06-21 3:54PM EDT | 76.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 63 | 12.50% |
| GILD240705C00077000 | 2024-06-21 3:02PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| GILD240705C00078000 | 2024-06-21 9:41AM EDT | 78.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GILD240705C00079000 | 2024-06-20 1:54PM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GILD240705C00080000 | 2024-06-21 3:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GILD240705C00085000 | 2024-06-21 1:05PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00052000 | 2024-06-21 12:36PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GILD240705P00053000 | 2024-06-21 1:53PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| GILD240705P00054000 | 2024-05-31 9:45AM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 25.00% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| GILD240705P00057000 | 2024-06-03 12:16PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| GILD240705P00058000 | 2024-06-17 11:04AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GILD240705P00060000 | 2024-06-20 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| GILD240705P00061000 | 2024-06-21 3:37PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 25.00% |
| GILD240705P00062000 | 2024-06-21 2:53PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 12.50% |
| GILD240705P00063000 | 2024-06-21 3:37PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| GILD240705P00064000 | 2024-06-21 2:17PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 12.50% |
| GILD240705P00065000 | 2024-06-21 2:58PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 12.50% |
| GILD240705P00066000 | 2024-06-21 3:48PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 53 | 12.50% |
| GILD240705P00067000 | 2024-06-21 2:26PM EDT | 67.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 87 | 59 | 6.25% |
| GILD240705P00068000 | 2024-06-21 3:34PM EDT | 68.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 6.25% |
| GILD240705P00069000 | 2024-06-21 3:09PM EDT | 69.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 3.13% |
| GILD240705P00070000 | 2024-06-21 3:52PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 267 | 266 | 1.56% |
| GILD240705P00071000 | 2024-06-21 3:59PM EDT | 71.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 172 | 90 | 0.00% |
| GILD240705P00072000 | 2024-06-21 10:37AM EDT | 72.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| GILD240705P00073000 | 2024-06-21 3:49PM EDT | 73.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240705P00074000 | 2024-06-21 9:30AM EDT | 74.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.