Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802C00060000 | 2024-06-21 11:44AM EDT | 60.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240802C00061000 | 2024-06-20 9:32AM EDT | 61.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240802C00063000 | 2024-06-21 11:30AM EDT | 63.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| GILD240802C00064000 | 2024-06-21 9:51AM EDT | 64.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| GILD240802C00065000 | 2024-06-20 9:40AM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GILD240802C00066000 | 2024-06-20 12:15PM EDT | 66.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| GILD240802C00067000 | 2024-06-21 1:51PM EDT | 67.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.00% |
| GILD240802C00068000 | 2024-06-20 3:45PM EDT | 68.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.00% |
| GILD240802C00069000 | 2024-06-21 3:54PM EDT | 69.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| GILD240802C00070000 | 2024-06-21 3:47PM EDT | 70.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 92 | 88 | 0.00% |
| GILD240802C00071000 | 2024-06-21 10:38AM EDT | 71.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.39% |
| GILD240802C00072000 | 2024-06-21 10:26AM EDT | 72.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 1.56% |
| GILD240802C00073000 | 2024-06-21 3:38PM EDT | 73.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 281 | 3.13% |
| GILD240802C00074000 | 2024-06-21 10:47AM EDT | 74.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 3.13% |
| GILD240802C00075000 | 2024-06-21 3:53PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 6.25% |
| GILD240802C00076000 | 2024-06-21 3:52PM EDT | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 49 | 16 | 6.25% |
| GILD240802C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 336 | 305 | 6.25% |
| GILD240802C00085000 | 2024-06-21 11:39AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802P00058000 | 2024-06-21 10:30AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| GILD240802P00059000 | 2024-06-18 3:33PM EDT | 59.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GILD240802P00060000 | 2024-06-21 9:38AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 12.50% |
| GILD240802P00062000 | 2024-06-21 3:52PM EDT | 62.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| GILD240802P00063000 | 2024-06-21 3:52PM EDT | 63.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 6.25% |
| GILD240802P00064000 | 2024-06-20 1:10PM EDT | 64.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| GILD240802P00065000 | 2024-06-21 1:56PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| GILD240802P00066000 | 2024-06-21 3:35PM EDT | 66.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GILD240802P00067000 | 2024-06-20 10:39AM EDT | 67.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 3.13% |
| GILD240802P00068000 | 2024-06-20 10:49AM EDT | 68.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| GILD240802P00069000 | 2024-06-21 9:44AM EDT | 69.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 1.56% |
| GILD240802P00070000 | 2024-06-21 1:56PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.78% |
© 2024 Yahoo. All rights reserved.