Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00060000 | 2024-05-15 10:09AM EDT | 2024-06-14 | 4.10 | 4.30 | 6.55 | -3.89 | -48.69% | 2 | 4 | 57.42% |
| GILD240621C00060000 | 2024-05-31 2:39PM EDT | 2024-06-21 | 4.20 | 4.40 | 6.35 | -0.22 | -4.98% | 27 | 442 | 64.75% |
| GILD240628C00060000 | 2024-05-30 11:18AM EDT | 2024-06-28 | 4.00 | 2.68 | 6.20 | 0.00 | - | 10 | 10 | 53.61% |
| GILD240719C00060000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 4.50 | 4.65 | 5.25 | +0.38 | +9.22% | 20 | 229 | 28.32% |
| GILD240816C00060000 | 2024-05-31 2:05PM EDT | 2024-08-16 | 4.87 | 5.30 | 6.30 | +0.09 | +1.88% | 213 | 283 | 33.31% |
| GILD241115C00060000 | 2024-05-31 1:52PM EDT | 2024-11-15 | 6.10 | 6.45 | 7.30 | -0.39 | -6.01% | 122 | 338 | 29.00% |
| GILD250117C00060000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 7.20 | 7.00 | 8.25 | +0.05 | +0.70% | 35 | 383 | 29.83% |
| GILD250620C00060000 | 2024-05-31 9:32AM EDT | 2025-06-20 | 8.05 | 7.85 | 9.80 | -0.65 | -7.47% | 3 | 524 | 29.46% |
| GILD260116C00060000 | 2024-05-31 3:35PM EDT | 2026-01-16 | 9.80 | 9.80 | 10.80 | +0.30 | +3.16% | 3 | 221 | 26.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00060000 | 2024-05-31 1:27PM EDT | 2024-06-07 | 0.12 | 0.03 | 0.12 | +0.04 | +50.00% | 50 | 35 | 36.13% |
| GILD240614P00060000 | 2024-05-31 11:20AM EDT | 2024-06-14 | 0.36 | 0.02 | 0.21 | +0.07 | +24.14% | 4 | 44 | 29.69% |
| GILD240621P00060000 | 2024-05-31 10:09AM EDT | 2024-06-21 | 0.36 | 0.26 | 0.31 | -0.02 | -5.26% | 69 | 1,601 | 27.34% |
| GILD240628P00060000 | 2024-05-31 12:59PM EDT | 2024-06-28 | 0.58 | 0.07 | 0.48 | +0.10 | +20.83% | 3 | 65 | 27.69% |
| GILD240705P00060000 | 2024-05-31 3:38PM EDT | 2024-07-05 | 0.50 | 0.21 | 0.58 | -0.15 | -23.08% | 6 | 6 | 26.64% |
| GILD240712P00060000 | 2024-05-30 3:27PM EDT | 2024-07-12 | 0.62 | 0.12 | 1.13 | 0.00 | - | 1 | 1 | 32.79% |
| GILD240719P00060000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 0.74 | 0.64 | 0.69 | +0.02 | +2.78% | 30 | 372 | 24.20% |
| GILD240816P00060000 | 2024-05-31 2:57PM EDT | 2024-08-16 | 1.27 | 1.13 | 1.21 | +0.01 | +0.79% | 88 | 2,618 | 25.07% |
| GILD241115P00060000 | 2024-05-31 12:47PM EDT | 2024-11-15 | 2.55 | 2.18 | 2.40 | +0.06 | +2.41% | 19 | 669 | 24.99% |
| GILD250117P00060000 | 2024-05-31 3:21PM EDT | 2025-01-17 | 3.07 | 2.87 | 3.10 | +0.44 | +16.73% | 643 | 1,864 | 25.14% |
| GILD250620P00060000 | 2024-05-30 3:09PM EDT | 2025-06-20 | 5.00 | 3.60 | 4.65 | +0.50 | +11.11% | 3 | 1,689 | 25.89% |
| GILD260116P00060000 | 2024-05-31 10:05AM EDT | 2026-01-16 | 6.05 | 5.75 | 6.10 | 0.00 | - | 6 | 1,046 | 25.59% |
© 2024 Yahoo. All rights reserved.