Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 22.00 | 18.40 | 20.00 | 0.00 | - | 1 | 1 | 37.96% |
| GILD250221C00055000 | 2024-06-27 10:20AM EDT | 55.00 | 15.80 | 14.00 | 15.25 | +15.80 | - | - | 1 | 31.46% |
| GILD250221C00060000 | 2024-06-20 1:51PM EDT | 60.00 | 11.90 | 10.95 | 11.25 | 0.00 | - | - | 5 | 29.05% |
| GILD250221C00067500 | 2024-06-21 12:24PM EDT | 67.50 | 7.90 | 6.15 | 6.35 | 0.00 | - | 9 | 8 | 26.45% |
| GILD250221C00070000 | 2024-06-28 10:41AM EDT | 70.00 | 5.23 | 4.90 | 5.10 | -2.22 | -29.80% | 1 | 15 | 25.93% |
| GILD250221C00072500 | 2024-06-28 2:31PM EDT | 72.50 | 4.05 | 3.85 | 4.05 | +0.17 | +4.38% | 1 | 2 | 25.56% |
| GILD250221C00075000 | 2024-06-28 3:51PM EDT | 75.00 | 3.00 | 2.94 | 3.20 | -0.50 | -14.29% | 1 | 90 | 25.39% |
| GILD250221C00077500 | 2024-06-28 9:54AM EDT | 77.50 | 2.40 | 2.23 | 2.58 | +2.40 | - | 5 | 117 | 25.65% |
| GILD250221C00080000 | 2024-06-26 1:28PM EDT | 80.00 | 2.10 | 1.68 | 2.00 | 0.00 | - | 35 | 70 | 25.50% |
| GILD250221C00085000 | 2024-06-27 3:01PM EDT | 85.00 | 1.13 | 0.95 | 1.13 | 0.00 | - | 1 | 503 | 24.99% |
| GILD250221C00090000 | 2024-06-28 11:28AM EDT | 90.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 3 | 14 | 25.00% |
| GILD250221C00095000 | 2024-06-21 10:45AM EDT | 95.00 | 0.79 | 0.27 | 0.44 | 0.00 | - | 30 | 31 | 26.03% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221P00050000 | 2024-06-21 3:56PM EDT | 50.00 | 0.72 | 0.38 | 0.56 | 0.00 | - | 5 | 5 | 29.10% |
| GILD250221P00055000 | 2024-06-27 10:12AM EDT | 55.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 2 | 7 | 26.36% |
| GILD250221P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 1.85 | 1.59 | 1.92 | -0.05 | -2.63% | 10 | 33 | 24.82% |
| GILD250221P00062500 | 2024-06-25 9:52AM EDT | 62.50 | 2.18 | 2.38 | 2.68 | +2.18 | - | - | 0 | 24.60% |
| GILD250221P00065000 | 2024-06-25 3:41PM EDT | 65.00 | 3.20 | 3.20 | 3.60 | +3.20 | - | - | 3 | 24.30% |
| GILD250221P00067500 | 2024-06-25 12:09PM EDT | 67.50 | 4.00 | 4.25 | 4.50 | 0.00 | - | 5 | 6 | 23.06% |
| GILD250221P00070000 | 2024-06-27 10:47AM EDT | 70.00 | 5.35 | 5.50 | 6.60 | 0.00 | - | 4 | 6 | 26.45% |
| GILD250221P00072500 | 2024-06-27 10:04AM EDT | 72.50 | 6.40 | 6.90 | 7.20 | 0.00 | - | 5 | 6 | 22.17% |
| GILD250221P00075000 | 2024-06-24 10:11AM EDT | 75.00 | 7.32 | 8.50 | 8.75 | +7.32 | - | - | 1 | 21.31% |
| GILD250221P00080000 | 2024-06-24 10:11AM EDT | 80.00 | 10.52 | 12.20 | 13.50 | 0.00 | - | 1 | 3 | 26.14% |
© 2024 Yahoo. All rights reserved.