Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00050000 | 2024-06-28 3:06PM EDT | 50.00 | 19.00 | 17.20 | 21.40 | -1.45 | -7.09% | 50 | 62 | 51.95% |
| GILD240920C00055000 | 2024-06-20 2:50PM EDT | 55.00 | 14.00 | 12.35 | 16.35 | 0.00 | - | - | 5 | 66.09% |
| GILD240920C00060000 | 2024-06-25 12:01PM EDT | 60.00 | 11.35 | 9.45 | 10.05 | 0.00 | - | 7 | 21 | 36.82% |
| GILD240920C00062500 | 2024-06-28 10:05AM EDT | 62.50 | 7.75 | 7.00 | 7.65 | -0.50 | -6.06% | 1 | 31 | 30.88% |
| GILD240920C00065000 | 2024-06-26 10:32AM EDT | 65.00 | 5.95 | 4.75 | 6.45 | 0.00 | - | 1 | 55 | 34.75% |
| GILD240920C00067500 | 2024-06-28 2:53PM EDT | 67.50 | 3.76 | 2.98 | 3.95 | -0.30 | -7.39% | 3 | 317 | 26.00% |
| GILD240920C00070000 | 2024-06-28 3:46PM EDT | 70.00 | 2.35 | 2.52 | 2.67 | -0.22 | -8.56% | 1,049 | 1,350 | 25.18% |
| GILD240920C00072500 | 2024-06-28 3:38PM EDT | 72.50 | 1.48 | 1.60 | 1.65 | -0.27 | -15.43% | 29 | 1,800 | 24.07% |
| GILD240920C00075000 | 2024-06-28 3:43PM EDT | 75.00 | 0.90 | 0.76 | 1.04 | -0.17 | -15.89% | 63 | 1,870 | 24.15% |
| GILD240920C00077500 | 2024-06-28 3:57PM EDT | 77.50 | 0.60 | 0.56 | 0.64 | +0.60 | - | 16 | 1,220 | 24.34% |
| GILD240920C00080000 | 2024-06-28 3:02PM EDT | 80.00 | 0.34 | 0.30 | 0.42 | +0.34 | - | 28 | 137 | 25.15% |
| GILD240920C00085000 | 2024-06-26 11:20AM EDT | 85.00 | 0.18 | 0.04 | 0.20 | +0.18 | - | - | 29 | 27.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00055000 | 2024-06-24 1:10PM EDT | 55.00 | 0.15 | 0.06 | 1.45 | +0.15 | - | - | 1 | 50.76% |
| GILD240920P00057500 | 2024-06-26 2:55PM EDT | 57.50 | 0.24 | 0.23 | 0.30 | 0.00 | - | 5 | 9 | 26.66% |
| GILD240920P00060000 | 2024-06-28 3:50PM EDT | 60.00 | 0.49 | 0.45 | 0.51 | 0.00 | - | 10 | 121 | 25.17% |
| GILD240920P00062500 | 2024-06-28 10:56AM EDT | 62.50 | 0.81 | 0.82 | 0.99 | 0.00 | - | 4 | 1,199 | 25.24% |
| GILD240920P00065000 | 2024-06-28 3:14PM EDT | 65.00 | 1.60 | 1.43 | 1.48 | +0.17 | +11.89% | 48 | 1,196 | 23.15% |
| GILD240920P00067500 | 2024-06-28 3:15PM EDT | 67.50 | 2.58 | 2.34 | 2.40 | +0.27 | +11.69% | 14 | 220 | 22.58% |
| GILD240920P00070000 | 2024-06-28 12:09PM EDT | 70.00 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 8 | 417 | 22.03% |
| GILD240920P00072500 | 2024-06-27 9:52AM EDT | 72.50 | 5.05 | 4.00 | 6.30 | 0.00 | - | 1 | 813 | 30.31% |
| GILD240920P00075000 | 2024-06-28 3:11PM EDT | 75.00 | 7.50 | 6.70 | 7.80 | +0.91 | +13.81% | 3 | 16 | 27.69% |
| GILD240920P00080000 | 2024-06-25 3:06PM EDT | 80.00 | 10.42 | 10.40 | 11.70 | +10.42 | - | - | 2 | 23.27% |
© 2024 Yahoo. All rights reserved.