Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00050000 | 2024-03-20 2:38PM EDT | 50.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240419C00055000 | 2024-04-16 10:37AM EDT | 55.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240419C00060000 | 2024-04-11 10:42AM EDT | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240419C00062000 | 2024-04-17 2:30PM EDT | 62.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240419C00062500 | 2024-03-22 9:59AM EDT | 62.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240419C00064000 | 2024-04-18 3:48PM EDT | 64.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GILD240419C00065000 | 2024-04-18 12:39PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| GILD240419C00066000 | 2024-04-18 1:27PM EDT | 66.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GILD240419C00067000 | 2024-04-18 3:53PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| GILD240419C00067500 | 2024-04-18 1:19PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GILD240419C00068000 | 2024-04-18 3:17PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GILD240419C00069000 | 2024-04-18 3:17PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| GILD240419C00070000 | 2024-04-18 3:17PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GILD240419C00071000 | 2024-04-17 2:45PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GILD240419C00072000 | 2024-04-17 1:13PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419C00072500 | 2024-04-17 12:19PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GILD240419C00073000 | 2024-04-18 3:56PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GILD240419C00074000 | 2024-04-18 3:36PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GILD240419C00075000 | 2024-04-18 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| GILD240419C00076000 | 2024-04-17 12:23PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GILD240419C00077000 | 2024-04-17 3:09PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419C00077500 | 2024-04-18 2:20PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GILD240419C00078000 | 2024-04-18 2:10PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GILD240419C00079000 | 2024-04-01 9:49AM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GILD240419C00080000 | 2024-04-18 11:51AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| GILD240419C00081000 | 2024-03-26 11:57AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419C00082000 | 2024-03-21 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD240419C00082500 | 2024-04-17 1:04PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419C00083000 | 2024-03-18 1:43PM EDT | 83.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 156.25% |
| GILD240419C00085000 | 2024-04-08 12:28PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD240419C00087500 | 2024-04-09 10:01AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419C00090000 | 2024-03-18 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 277 | 206.25% |
| GILD240419C00092500 | 2024-01-26 11:46AM EDT | 92.50 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 326.56% |
| GILD240419C00095000 | 2024-03-19 3:00PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 109 | 237.50% |
| GILD240419C00100000 | 2024-03-15 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 262.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00040000 | 2024-02-15 3:35PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 356.25% |
| GILD240419P00050000 | 2024-04-09 3:30PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419P00055000 | 2024-04-12 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419P00060000 | 2024-04-16 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240419P00062000 | 2024-04-12 2:51PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GILD240419P00062500 | 2024-04-16 2:12PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GILD240419P00063000 | 2024-04-12 1:00PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240419P00064000 | 2024-04-18 12:22PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GILD240419P00065000 | 2024-04-18 3:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GILD240419P00066000 | 2024-04-18 3:57PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| GILD240419P00067000 | 2024-04-18 3:56PM EDT | 67.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GILD240419P00067500 | 2024-04-18 3:44PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GILD240419P00068000 | 2024-04-18 3:36PM EDT | 68.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GILD240419P00069000 | 2024-04-18 3:16PM EDT | 69.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GILD240419P00070000 | 2024-04-18 3:51PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GILD240419P00071000 | 2024-04-18 10:10AM EDT | 71.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240419P00072000 | 2024-04-18 10:59AM EDT | 72.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240419P00072500 | 2024-04-18 11:48AM EDT | 72.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240419P00073000 | 2024-04-17 3:56PM EDT | 73.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2,805 | 0 | 0.00% |
| GILD240419P00074000 | 2024-04-10 3:08PM EDT | 74.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| GILD240419P00075000 | 2024-04-17 3:19PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6,461 | 0 | 0.00% |
| GILD240419P00076000 | 2024-04-18 9:40AM EDT | 76.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GILD240419P00077500 | 2024-04-18 2:40PM EDT | 77.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GILD240419P00078000 | 2024-04-11 3:18PM EDT | 78.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GILD240419P00080000 | 2024-04-18 2:40PM EDT | 80.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GILD240419P00082500 | 2024-03-15 3:09PM EDT | 82.50 | 8.68 | 14.30 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240419P00085000 | 2024-02-16 10:37AM EDT | 85.00 | 13.44 | 9.40 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240419P00087500 | 2024-03-14 3:17PM EDT | 87.50 | 13.35 | 19.30 | 19.55 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.