Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-05-09 12:23PM EDT | 40.00 | 24.68 | 25.70 | 28.00 | 0.00 | - | 3 | 6 | 586.72% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 21.70 | 23.60 | 0.00 | - | - | 4 | 619.92% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 19.05 | 21.30 | 0.00 | - | - | 10 | 589.45% |
| GILD240517C00050000 | 2024-05-10 9:38AM EDT | 50.00 | 15.27 | 16.10 | 18.80 | 0.00 | - | 1 | 1 | 524.61% |
| GILD240517C00060000 | 2024-05-17 9:54AM EDT | 60.00 | 7.26 | 6.95 | 8.00 | -0.44 | -5.71% | 1 | 90 | 179.69% |
| GILD240517C00061000 | 2024-05-03 10:32AM EDT | 61.00 | 3.70 | 6.10 | 7.35 | 0.00 | - | 1 | 8 | 78.13% |
| GILD240517C00062000 | 2024-05-16 12:48PM EDT | 62.00 | 5.95 | 4.85 | 7.60 | 0.00 | - | 2 | 37 | 172.07% |
| GILD240517C00062500 | 2024-05-13 12:09PM EDT | 62.50 | 4.80 | 4.35 | 5.85 | 0.00 | - | 13 | 93 | 175.59% |
| GILD240517C00063000 | 2024-05-17 2:27PM EDT | 63.00 | 4.45 | 3.60 | 6.60 | +0.05 | +1.14% | 1 | 76 | 136.33% |
| GILD240517C00064000 | 2024-05-17 12:31PM EDT | 64.00 | 3.65 | 2.17 | 4.05 | +0.02 | +0.55% | 3 | 85 | 110.35% |
| GILD240517C00065000 | 2024-05-17 3:44PM EDT | 65.00 | 2.49 | 1.93 | 3.45 | -0.37 | -12.94% | 34 | 667 | 127.54% |
| GILD240517C00066000 | 2024-05-17 3:39PM EDT | 66.00 | 1.45 | 1.47 | 2.13 | -0.34 | -18.99% | 87 | 432 | 75.59% |
| GILD240517C00067000 | 2024-05-17 3:55PM EDT | 67.00 | 0.65 | 0.50 | 1.04 | -0.20 | -23.53% | 207 | 962 | 43.65% |
| GILD240517C00067500 | 2024-05-17 3:56PM EDT | 67.50 | 0.16 | 0.01 | 0.54 | -0.37 | -69.81% | 708 | 2,195 | 29.88% |
| GILD240517C00068000 | 2024-05-17 3:59PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 75 | 2,482 | 6.25% |
| GILD240517C00069000 | 2024-05-17 3:19PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 217 | 701 | 19.53% |
| GILD240517C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 65 | 6,404 | 51.76% |
| GILD240517C00071000 | 2024-05-17 11:38AM EDT | 71.00 | 0.04 | 0.00 | 0.45 | +0.03 | +300.00% | 1 | 2,517 | 84.77% |
| GILD240517C00072000 | 2024-05-16 2:49PM EDT | 72.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 7 | 101 | 183.40% |
| GILD240517C00072500 | 2024-05-17 3:59PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 1,794 | 53.13% |
| GILD240517C00073000 | 2024-05-13 2:32PM EDT | 73.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | 92 | 166 | 203.03% |
| GILD240517C00074000 | 2024-05-16 3:17PM EDT | 74.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 11 | 261 | 239.45% |
| GILD240517C00075000 | 2024-05-17 1:26PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,929 | 75.00% |
| GILD240517C00076000 | 2024-05-10 3:43PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 92.19% |
| GILD240517C00077500 | 2024-05-17 2:50PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 4,003 | 96.88% |
| GILD240517C00078000 | 2024-05-13 2:55PM EDT | 78.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 158.59% |
| GILD240517C00079000 | 2024-05-13 10:22AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 112.50% |
| GILD240517C00080000 | 2024-05-17 2:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,087 | 118.75% |
| GILD240517C00082500 | 2024-05-17 3:31PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,528 | 137.50% |
| GILD240517C00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 156.25% |
| GILD240517C00087500 | 2024-05-10 3:21PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 741 | 175.00% |
| GILD240517C00090000 | 2024-05-17 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 187.50% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 206.25% |
| GILD240517C00095000 | 2024-05-06 2:34PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 225.00% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 250.00% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 3,054 | 487.89% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 664.26% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 443.75% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 741.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 771.88% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 755.47% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 727.73% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 399.22% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 592.97% |
| GILD240517P00050000 | 2024-05-03 12:08PM EDT | 50.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 206.25% |
| GILD240517P00053000 | 2024-05-13 10:12AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 168.75% |
| GILD240517P00054000 | 2024-05-10 3:14PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 156.25% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 150.00% |
| GILD240517P00056000 | 2024-05-13 1:57PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 135 | 137.50% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 118.75% |
| GILD240517P00058000 | 2024-05-03 2:57PM EDT | 58.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 121.88% |
| GILD240517P00059000 | 2024-05-14 12:25PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 109.38% |
| GILD240517P00060000 | 2024-05-15 3:45PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,103 | 96.88% |
| GILD240517P00061000 | 2024-05-16 11:10AM EDT | 61.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 2 | 79 | 253.91% |
| GILD240517P00062000 | 2024-05-15 3:28PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 2,367 | 75.00% |
| GILD240517P00062500 | 2024-05-16 2:42PM EDT | 62.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 1,174 | 62.50% |
| GILD240517P00063000 | 2024-05-17 2:14PM EDT | 63.00 | 0.03 | 0.00 | 2.07 | +0.02 | +200.00% | 1 | 152 | 203.91% |
| GILD240517P00064000 | 2024-05-17 11:15AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 814 | 50.00% |
| GILD240517P00065000 | 2024-05-17 3:49PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 32 | 1,608 | 51.56% |
| GILD240517P00066000 | 2024-05-17 1:56PM EDT | 66.00 | 0.05 | 0.00 | 0.13 | +0.03 | +150.00% | 16 | 12,320 | 47.66% |
| GILD240517P00067000 | 2024-05-17 1:45PM EDT | 67.00 | 0.02 | 0.00 | 2.12 | -0.03 | -60.00% | 1,736 | 502 | 98.83% |
| GILD240517P00067500 | 2024-05-17 3:55PM EDT | 67.50 | 0.02 | 0.00 | 0.07 | -0.13 | -86.67% | 367 | 3,284 | 11.04% |
| GILD240517P00068000 | 2024-05-17 3:35PM EDT | 68.00 | 0.29 | 0.01 | 2.00 | -0.13 | -30.95% | 79 | 147 | 60.55% |
| GILD240517P00069000 | 2024-05-17 3:35PM EDT | 69.00 | 1.49 | 0.78 | 1.74 | 0.00 | - | 3 | 61 | 67.77% |
| GILD240517P00070000 | 2024-05-17 12:41PM EDT | 70.00 | 2.27 | 0.87 | 2.97 | -0.51 | -18.35% | 2 | 1,055 | 109.57% |
| GILD240517P00071000 | 2024-05-02 11:29AM EDT | 71.00 | 6.11 | 1.65 | 4.70 | 0.00 | - | 1 | 1 | 190.33% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 2.52 | 5.65 | 0.00 | - | 65 | 0 | 208.79% |
| GILD240517P00072500 | 2024-05-16 11:45AM EDT | 72.50 | 4.80 | 4.50 | 5.95 | 0.00 | - | 1 | 2,713 | 135.55% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 4.95 | 7.95 | 0.00 | - | - | 0 | 121.88% |
| GILD240517P00075000 | 2024-05-16 2:31PM EDT | 75.00 | 7.30 | 5.80 | 7.55 | 0.00 | - | 1,200 | 795 | 152.34% |
| GILD240517P00077500 | 2024-05-16 3:30PM EDT | 77.50 | 9.60 | 9.15 | 10.40 | 0.00 | - | 1,230 | 1,035 | 235.55% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 8.55 | 11.75 | 0.00 | - | - | 0 | 331.05% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 13.85 | 16.00 | 0.00 | - | 520 | 0 | 467.38% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 16.35 | 17.60 | 0.00 | - | 330 | 0 | 470.31% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 531.25% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 581.45% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 441.41% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.