Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| GILD240726C00060000 | 2024-06-21 1:45PM EDT | 60.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| GILD240726C00062000 | 2024-06-20 12:46PM EDT | 62.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GILD240726C00063000 | 2024-06-14 3:10PM EDT | 63.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 53 | 94 | 0.00% |
| GILD240726C00064000 | 2024-06-20 11:44AM EDT | 64.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| GILD240726C00065000 | 2024-06-21 3:00PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 0.00% |
| GILD240726C00066000 | 2024-06-21 9:56AM EDT | 66.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| GILD240726C00067000 | 2024-06-21 12:13PM EDT | 67.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| GILD240726C00068000 | 2024-06-21 3:21PM EDT | 68.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GILD240726C00069000 | 2024-06-21 11:42AM EDT | 69.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| GILD240726C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 63 | 109 | 0.00% |
| GILD240726C00071000 | 2024-06-21 3:42PM EDT | 71.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 86 | 110 | 0.39% |
| GILD240726C00072000 | 2024-06-21 3:59PM EDT | 72.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 1.56% |
| GILD240726C00073000 | 2024-06-21 9:43AM EDT | 73.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 3.13% |
| GILD240726C00074000 | 2024-06-21 10:45AM EDT | 74.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| GILD240726C00075000 | 2024-06-21 3:32PM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 6.25% |
| GILD240726C00076000 | 2024-06-21 12:13PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 141 | 149 | 6.25% |
| GILD240726C00080000 | 2024-06-21 2:48PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 62 | 61 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726P00056000 | 2024-06-20 1:33PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GILD240726P00057000 | 2024-06-18 3:16PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| GILD240726P00058000 | 2024-06-11 10:28AM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GILD240726P00060000 | 2024-06-18 11:31AM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| GILD240726P00061000 | 2024-06-21 9:48AM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 12.50% |
| GILD240726P00062000 | 2024-06-21 1:56PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| GILD240726P00063000 | 2024-06-21 1:56PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
| GILD240726P00064000 | 2024-06-21 2:32PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 6.25% |
| GILD240726P00065000 | 2024-06-21 1:44PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 6.25% |
| GILD240726P00066000 | 2024-06-21 2:10PM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| GILD240726P00067000 | 2024-06-21 12:29PM EDT | 67.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| GILD240726P00068000 | 2024-06-21 2:21PM EDT | 68.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 3.13% |
| GILD240726P00070000 | 2024-06-21 2:21PM EDT | 70.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| GILD240726P00071000 | 2024-06-21 9:49AM EDT | 71.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GILD240726P00072000 | 2024-06-21 10:01AM EDT | 72.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GILD240726P00073000 | 2024-06-21 9:39AM EDT | 73.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240726P00075000 | 2024-06-20 11:23AM EDT | 75.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.