Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616C00047500 | 2022-08-03 10:31AM EDT | 47.50 | 16.05 | 15.75 | 16.50 | 0.00 | - | - | 4 | 0.00% |
| GILD230616C00050000 | 2022-07-26 2:45PM EDT | 50.00 | 12.55 | 13.40 | 14.30 | 0.00 | - | - | 30 | 0.00% |
| GILD230616C00055000 | 2022-08-10 9:30AM EDT | 55.00 | 9.76 | 9.35 | 10.25 | +1.81 | +22.77% | 1 | 17 | 0.00% |
| GILD230616C00057500 | 2022-08-05 2:03PM EDT | 57.50 | 7.29 | 8.10 | 8.55 | 0.00 | - | - | 35 | 0.00% |
| GILD230616C00060000 | 2022-08-10 11:43AM EDT | 60.00 | 6.45 | 6.60 | 6.85 | +0.13 | +2.06% | 5 | 58 | 0.00% |
| GILD230616C00062500 | 2022-08-09 2:30PM EDT | 62.50 | 4.90 | 5.25 | 5.50 | 0.00 | - | 50 | 856 | 0.00% |
| GILD230616C00065000 | 2022-08-11 10:54AM EDT | 65.00 | 4.40 | 4.10 | 4.35 | +0.35 | +8.64% | 6 | 139 | 0.00% |
| GILD230616C00067500 | 2022-08-08 3:46PM EDT | 67.50 | 2.93 | 3.10 | 3.35 | 0.00 | - | 179 | 240 | 0.00% |
| GILD230616C00070000 | 2022-08-11 12:52PM EDT | 70.00 | 2.50 | 2.16 | 2.55 | +0.25 | +11.11% | 2 | 504 | 0.00% |
| GILD230616C00072500 | 2022-08-10 3:45PM EDT | 72.50 | 1.95 | 1.76 | 1.93 | +0.30 | +18.18% | 1 | 1,436 | 0.00% |
| GILD230616C00075000 | 2022-08-11 11:01AM EDT | 75.00 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 6 | 649 | 0.00% |
| GILD230616C00080000 | 2022-08-10 3:25PM EDT | 80.00 | 0.76 | 0.68 | 0.85 | +0.08 | +11.76% | 1 | 146 | 0.00% |
| GILD230616C00085000 | 2022-08-10 12:48PM EDT | 85.00 | 0.38 | 0.38 | 0.53 | -0.07 | -15.56% | 1 | 202 | 12.43% |
| GILD230616C00090000 | 2022-07-26 12:09PM EDT | 90.00 | 0.32 | 0.03 | 0.47 | 0.00 | - | - | 8 | 19.51% |
| GILD230616C00095000 | 2022-08-08 10:43AM EDT | 95.00 | 0.20 | 0.03 | 0.36 | 0.00 | - | - | 80 | 24.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616P00030000 | 2022-08-02 11:53AM EDT | 30.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 110.64% |
| GILD230616P00035000 | 2022-08-01 2:48PM EDT | 35.00 | 0.59 | 0.07 | 0.79 | 0.00 | - | - | 1 | 102.83% |
| GILD230616P00037500 | 2022-08-03 2:22PM EDT | 37.50 | 0.54 | 0.46 | 0.95 | 0.00 | - | 2 | 9 | 105.47% |
| GILD230616P00042500 | 2022-08-03 3:59PM EDT | 42.50 | 1.08 | 0.56 | 1.26 | 0.00 | - | - | 42 | 96.04% |
| GILD230616P00045000 | 2022-08-09 3:48PM EDT | 45.00 | 1.37 | 1.14 | 1.50 | 0.00 | - | 65 | 684 | 97.83% |
| GILD230616P00047500 | 2022-08-08 3:53PM EDT | 47.50 | 1.71 | 1.41 | 1.69 | 0.00 | - | 3 | 697 | 94.70% |
| GILD230616P00050000 | 2022-08-10 12:19PM EDT | 50.00 | 2.02 | 1.83 | 2.08 | -0.13 | -6.05% | 1 | 291 | 93.97% |
| GILD230616P00052500 | 2022-07-27 12:01PM EDT | 52.50 | 3.10 | 2.22 | 2.57 | 0.00 | - | - | 46 | 92.82% |
| GILD230616P00055000 | 2022-08-10 11:55AM EDT | 55.00 | 3.15 | 2.99 | 3.15 | +0.22 | +7.51% | 1 | 1,773 | 93.82% |
| GILD230616P00057500 | 2022-08-08 10:07AM EDT | 57.50 | 4.25 | 3.75 | 3.95 | 0.00 | - | 7 | 826 | 94.82% |
| GILD230616P00060000 | 2022-08-11 9:52AM EDT | 60.00 | 4.55 | 4.65 | 4.85 | -0.65 | -12.50% | 1 | 293 | 96.01% |
| GILD230616P00062500 | 2022-08-05 3:15PM EDT | 62.50 | 7.06 | 5.75 | 6.05 | 0.00 | - | - | 918 | 98.51% |
| GILD230616P00065000 | 2022-08-03 11:38AM EDT | 65.00 | 7.05 | 7.10 | 7.35 | 0.00 | - | 3 | 996 | 101.45% |
| GILD230616P00070000 | 2022-08-03 11:45AM EDT | 70.00 | 10.31 | 10.10 | 10.65 | 0.00 | - | 2 | 5 | 108.50% |
| GILD230616P00085000 | 2022-08-03 3:59PM EDT | 85.00 | 23.56 | 22.75 | 23.55 | 0.00 | - | - | 2 | 137.20% |
© 2023 Yahoo. All rights reserved.
