Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719C00055000 | 2024-05-24 10:44AM EDT | 55.00 | 10.80 | 8.85 | 9.15 | 0.00 | - | 2 | 8 | 28.81% |
| GILD240719C00057500 | 2024-06-03 1:29PM EDT | 57.50 | 6.05 | 6.45 | 8.15 | 0.00 | - | 2 | 2 | 49.12% |
| GILD240719C00060000 | 2024-06-06 11:22AM EDT | 60.00 | 4.40 | 4.25 | 4.35 | +0.10 | +2.33% | 2 | 255 | 19.21% |
| GILD240719C00062500 | 2024-06-05 3:54PM EDT | 62.50 | 2.54 | 2.48 | 2.57 | -0.11 | -4.15% | 1 | 388 | 19.75% |
| GILD240719C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 1.35 | 1.24 | 1.33 | +0.05 | +3.85% | 11 | 2,384 | 20.09% |
| GILD240719C00067500 | 2024-06-06 11:27AM EDT | 67.50 | 0.55 | 0.52 | 0.59 | -0.03 | -5.17% | 31 | 2,814 | 20.19% |
| GILD240719C00070000 | 2024-06-05 3:40PM EDT | 70.00 | 0.21 | 0.19 | 0.24 | -0.04 | -13.79% | 1 | 2,075 | 20.66% |
| GILD240719C00072500 | 2024-06-05 9:46AM EDT | 72.50 | 0.13 | 0.07 | 0.13 | 0.00 | - | 1 | 450 | 22.75% |
| GILD240719C00075000 | 2024-06-05 11:55AM EDT | 75.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 450 | 25.59% |
| GILD240719C00080000 | 2024-05-20 2:17PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 36.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719P00045000 | 2024-05-07 2:17PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 52.54% |
| GILD240719P00050000 | 2024-05-21 3:59PM EDT | 50.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 2 | 46.05% |
| GILD240719P00055000 | 2024-06-06 9:45AM EDT | 55.00 | 0.18 | 0.12 | 0.17 | +0.03 | +20.00% | 3 | 67 | 28.86% |
| GILD240719P00057500 | 2024-06-05 10:26AM EDT | 57.50 | 0.38 | 0.28 | 0.32 | 0.00 | - | 15 | 235 | 26.07% |
| GILD240719P00060000 | 2024-06-05 3:44PM EDT | 60.00 | 0.68 | 0.64 | 0.70 | 0.00 | - | 73 | 428 | 24.73% |
| GILD240719P00062500 | 2024-06-06 10:49AM EDT | 62.50 | 1.48 | 1.39 | 1.47 | +0.06 | +4.23% | 26 | 2,066 | 24.32% |
| GILD240719P00065000 | 2024-06-06 10:40AM EDT | 65.00 | 2.75 | 2.65 | 2.78 | +0.09 | +3.38% | 9 | 2,295 | 25.00% |
| GILD240719P00067500 | 2024-06-04 9:32AM EDT | 67.50 | 4.27 | 4.50 | 4.70 | -0.73 | -14.60% | 2 | 695 | 28.20% |
| GILD240719P00070000 | 2024-06-05 3:49PM EDT | 70.00 | 6.41 | 6.70 | 6.95 | 0.00 | - | 7 | 47 | 32.76% |
| GILD240719P00072500 | 2024-05-31 12:46PM EDT | 72.50 | 9.70 | 9.15 | 9.35 | 0.00 | - | 1 | 19 | 38.09% |
| GILD240719P00075000 | 2024-05-20 10:20AM EDT | 75.00 | 7.70 | 11.60 | 11.85 | 0.00 | - | 25 | 25 | 44.29% |
© 2024 Yahoo. All rights reserved.