Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 85.69% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 66.43% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 71.17% |
| GILD250117C00040000 | 2024-03-13 3:17PM EDT | 40.00 | 36.30 | 26.90 | 30.10 | 0.00 | - | 125 | 43 | 66.96% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 122.47% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 100.27% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 84.97% |
| GILD250117C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 16.60 | 15.35 | 16.75 | -1.40 | -7.78% | 4 | 84 | 31.93% |
| GILD250117C00055000 | 2024-04-26 12:56PM EDT | 55.00 | 12.87 | 12.30 | 13.50 | -0.93 | -6.74% | 2 | 173 | 34.86% |
| GILD250117C00057500 | 2024-04-15 3:01PM EDT | 57.50 | 12.70 | 10.20 | 10.85 | 0.00 | - | 1 | 43 | 29.19% |
| GILD250117C00060000 | 2024-04-23 12:41PM EDT | 60.00 | 10.46 | 8.75 | 9.00 | 0.00 | - | 1 | 167 | 27.69% |
| GILD250117C00062500 | 2024-04-26 10:11AM EDT | 62.50 | 7.25 | 6.35 | 7.45 | -2.30 | -24.08% | 2 | 151 | 27.03% |
| GILD250117C00065000 | 2024-04-26 2:54PM EDT | 65.00 | 6.09 | 5.90 | 6.05 | +0.14 | +2.35% | 53 | 478 | 26.33% |
| GILD250117C00067500 | 2024-04-25 1:23PM EDT | 67.50 | 4.80 | 4.70 | 4.85 | 0.00 | - | 5 | 157 | 25.81% |
| GILD250117C00070000 | 2024-04-26 2:39PM EDT | 70.00 | 3.80 | 3.50 | 3.80 | +0.10 | +2.70% | 13 | 713 | 25.22% |
| GILD250117C00072500 | 2024-04-26 3:22PM EDT | 72.50 | 2.94 | 2.84 | 3.00 | -0.08 | -2.65% | 22 | 723 | 25.07% |
| GILD250117C00075000 | 2024-04-26 2:15PM EDT | 75.00 | 2.30 | 2.13 | 2.25 | +0.06 | +2.68% | 84 | 2,095 | 24.46% |
| GILD250117C00077500 | 2024-04-26 2:44PM EDT | 77.50 | 1.75 | 1.62 | 2.74 | +0.01 | +0.57% | 34 | 681 | 29.86% |
| GILD250117C00080000 | 2024-04-26 3:22PM EDT | 80.00 | 1.27 | 1.21 | 1.27 | 0.00 | - | 37 | 3,046 | 23.98% |
| GILD250117C00082500 | 2024-04-26 1:59PM EDT | 82.50 | 0.97 | 0.88 | 0.94 | -1.01 | -51.01% | 3 | 1,818 | 23.80% |
| GILD250117C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 0.71 | 0.64 | 0.69 | 0.00 | - | 6 | 2,608 | 23.66% |
| GILD250117C00087500 | 2024-04-25 12:25PM EDT | 87.50 | 0.54 | 0.46 | 0.50 | 0.00 | - | 6 | 2,919 | 23.54% |
| GILD250117C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.36 | 0.32 | 0.36 | -0.03 | -7.69% | 11 | 2,340 | 23.44% |
| GILD250117C00092500 | 2024-04-25 3:53PM EDT | 92.50 | 0.88 | 0.03 | 0.27 | 0.00 | - | 13 | 1,545 | 23.56% |
| GILD250117C00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.41 | 0.07 | 0.33 | 0.00 | - | 1 | 514 | 25.93% |
| GILD250117C00097500 | 2024-04-18 12:13PM EDT | 97.50 | 0.37 | 0.04 | 0.57 | 0.00 | - | 27 | 473 | 30.59% |
| GILD250117C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 0.15 | 0.09 | 0.48 | -0.35 | -70.00% | 31 | 1,185 | 30.86% |
| GILD250117C00105000 | 2024-04-12 12:00PM EDT | 105.00 | 0.18 | 0.01 | 0.37 | 0.00 | - | 88 | 672 | 31.84% |
| GILD250117C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 266 | 32.96% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 215 | 34.08% |
| GILD250117C00120000 | 2024-03-04 11:44AM EDT | 120.00 | 0.10 | 0.10 | 0.27 | 0.00 | - | 5 | 94 | 36.57% |
| GILD250117C00125000 | 2024-04-19 3:20PM EDT | 125.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 128 | 37.01% |
| GILD250117C00130000 | 2024-04-09 11:22AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 38.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.14 | 0.00 | - | 70 | 210 | 41.21% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 46.92% |
| GILD250117P00037500 | 2023-09-22 11:03AM EDT | 37.50 | 0.45 | 0.16 | 0.80 | 0.00 | - | 2 | 34 | 47.95% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.06 | 0.75 | 0.00 | - | 6 | 626 | 42.63% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 38.36% |
| GILD250117P00045000 | 2024-04-25 3:39PM EDT | 45.00 | 0.50 | 0.47 | 0.52 | 0.00 | - | 2 | 977 | 31.20% |
| GILD250117P00047500 | 2024-04-25 3:53PM EDT | 47.50 | 0.60 | 0.67 | 0.93 | -0.13 | -17.81% | 1 | 596 | 32.32% |
| GILD250117P00050000 | 2024-04-25 11:50AM EDT | 50.00 | 1.00 | 0.94 | 0.99 | 0.00 | - | 30 | 3,039 | 28.97% |
| GILD250117P00055000 | 2024-04-26 3:57PM EDT | 55.00 | 1.82 | 1.75 | 1.84 | -0.03 | -1.62% | 44 | 2,259 | 27.28% |
| GILD250117P00057500 | 2024-04-26 3:52PM EDT | 57.50 | 2.46 | 2.24 | 2.44 | -0.04 | -1.60% | 58 | 1,459 | 26.47% |
| GILD250117P00060000 | 2024-04-26 1:29PM EDT | 60.00 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 4 | 1,874 | 25.78% |
| GILD250117P00062500 | 2024-04-26 9:52AM EDT | 62.50 | 4.20 | 3.40 | 4.15 | +0.10 | +2.44% | 27 | 922 | 25.25% |
| GILD250117P00065000 | 2024-04-26 2:39PM EDT | 65.00 | 5.05 | 5.10 | 5.20 | -0.28 | -5.25% | 5 | 2,493 | 24.40% |
| GILD250117P00067500 | 2024-04-26 3:33PM EDT | 67.50 | 6.31 | 6.35 | 6.50 | -0.18 | -2.77% | 50 | 1,405 | 23.90% |
| GILD250117P00070000 | 2024-04-26 12:35PM EDT | 70.00 | 7.65 | 7.75 | 7.95 | -0.35 | -4.37% | 405 | 2,888 | 23.27% |
| GILD250117P00072500 | 2024-04-26 2:07PM EDT | 72.50 | 9.38 | 8.90 | 9.65 | +0.38 | +4.22% | 4 | 3,023 | 23.01% |
| GILD250117P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 11.10 | 11.00 | 11.40 | -0.40 | -3.48% | 1 | 1,496 | 22.19% |
| GILD250117P00077500 | 2024-04-10 11:23AM EDT | 77.50 | 10.98 | 12.90 | 13.75 | 0.00 | - | 30 | 1,467 | 24.05% |
| GILD250117P00080000 | 2024-04-25 2:22PM EDT | 80.00 | 15.25 | 15.15 | 15.45 | 0.00 | - | 2 | 1,832 | 21.19% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 82.50 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD250117P00085000 | 2024-04-03 3:00PM EDT | 85.00 | 14.76 | 17.85 | 20.95 | 0.00 | - | 31 | 603 | 29.04% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-04-09 10:27AM EDT | 90.00 | 20.49 | 24.25 | 25.85 | 0.00 | - | 1 | 130 | 32.20% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.