Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712C00045000 | 2024-06-14 10:08AM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240712C00060000 | 2024-06-20 12:04PM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| GILD240712C00061000 | 2024-06-07 3:48PM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240712C00062000 | 2024-06-21 3:38PM EDT | 62.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240712C00063000 | 2024-06-20 9:45AM EDT | 63.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.00% |
| GILD240712C00064000 | 2024-06-21 9:30AM EDT | 64.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GILD240712C00065000 | 2024-06-21 2:18PM EDT | 65.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GILD240712C00066000 | 2024-06-21 9:43AM EDT | 66.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| GILD240712C00067000 | 2024-06-21 3:58PM EDT | 67.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 31 | 163 | 0.00% |
| GILD240712C00068000 | 2024-06-21 1:14PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 0.00% |
| GILD240712C00069000 | 2024-06-21 3:19PM EDT | 69.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 56 | 265 | 0.00% |
| GILD240712C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 92 | 142 | 0.00% |
| GILD240712C00071000 | 2024-06-21 3:54PM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 316 | 169 | 0.78% |
| GILD240712C00072000 | 2024-06-21 3:50PM EDT | 72.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 94 | 103 | 3.13% |
| GILD240712C00073000 | 2024-06-21 3:53PM EDT | 73.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 136 | 114 | 3.13% |
| GILD240712C00074000 | 2024-06-21 3:25PM EDT | 74.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 6.25% |
| GILD240712C00075000 | 2024-06-21 3:56PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,533 | 2,150 | 6.25% |
| GILD240712C00076000 | 2024-06-21 2:47PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 6.25% |
| GILD240712C00080000 | 2024-06-21 12:22PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 127 | 127 | 12.50% |
| GILD240712C00095000 | 2024-06-21 2:58PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712P00045000 | 2024-06-21 3:09PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| GILD240712P00054000 | 2024-06-10 12:33PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240712P00056000 | 2024-06-07 11:43AM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| GILD240712P00057000 | 2024-06-11 10:41AM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GILD240712P00058000 | 2024-06-12 2:14PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GILD240712P00059000 | 2024-06-20 12:40PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| GILD240712P00060000 | 2024-06-20 12:17PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| GILD240712P00061000 | 2024-06-20 1:14PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| GILD240712P00062000 | 2024-06-21 10:49AM EDT | 62.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| GILD240712P00063000 | 2024-06-20 12:54PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 111 | 12.50% |
| GILD240712P00064000 | 2024-06-21 3:50PM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| GILD240712P00065000 | 2024-06-21 3:50PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 193 | 12.50% |
| GILD240712P00066000 | 2024-06-21 9:55AM EDT | 66.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| GILD240712P00067000 | 2024-06-21 1:06PM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| GILD240712P00068000 | 2024-06-21 1:51PM EDT | 68.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| GILD240712P00069000 | 2024-06-21 11:45AM EDT | 69.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 3.13% |
| GILD240712P00070000 | 2024-06-20 11:32AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| GILD240712P00074000 | 2024-06-21 10:15AM EDT | 74.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.