Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00065000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 136 | 2,473 | 24.27% |
| GILD240614C00065000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.70 | 0.76 | 1.01 | -0.16 | -18.60% | 161 | 155 | 26.61% |
| GILD240621C00065000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.80 | 0.86 | 0.93 | -0.16 | -16.67% | 295 | 1,113 | 20.41% |
| GILD240628C00065000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 0.94 | 0.80 | 1.16 | -0.16 | -14.55% | 216 | 169 | 20.95% |
| GILD240705C00065000 | 2024-05-31 1:27PM EDT | 2024-07-05 | 0.90 | 1.09 | 1.70 | -0.27 | -23.08% | 28 | 2 | 25.61% |
| GILD240719C00065000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.47 | 1.26 | 1.54 | -0.07 | -4.55% | 490 | 2,603 | 19.92% |
| GILD240816C00065000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 2.30 | 2.32 | 2.43 | -0.11 | -4.56% | 59 | 2,023 | 23.47% |
| GILD241115C00065000 | 2024-05-31 1:44PM EDT | 2024-11-15 | 3.37 | 3.65 | 4.20 | -0.08 | -2.32% | 5 | 736 | 26.06% |
| GILD250117C00065000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 4.25 | 4.30 | 4.55 | -0.25 | -5.56% | 160 | 2,492 | 23.94% |
| GILD250620C00065000 | 2024-05-31 2:14PM EDT | 2025-06-20 | 5.50 | 5.75 | 6.20 | -0.55 | -9.09% | 18 | 439 | 24.82% |
| GILD260116C00065000 | 2024-05-31 2:23PM EDT | 2026-01-16 | 7.40 | 7.40 | 7.75 | -0.10 | -1.33% | 34 | 4,014 | 24.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00065000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 1.35 | 1.18 | 1.25 | +0.01 | +0.75% | 56 | 319 | 23.39% |
| GILD240614P00065000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 2.16 | 1.76 | 2.03 | +0.03 | +1.41% | 5 | 132 | 32.47% |
| GILD240621P00065000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 2.30 | 2.10 | 2.16 | -0.08 | -3.36% | 39 | 4,965 | 28.64% |
| GILD240628P00065000 | 2024-05-31 12:46PM EDT | 2024-06-28 | 2.88 | 2.01 | 2.60 | +0.03 | +1.05% | 1 | 20 | 31.03% |
| GILD240705P00065000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 2.55 | 2.12 | 2.56 | 0.00 | - | 4 | 5 | 27.25% |
| GILD240712P00065000 | 2024-05-30 3:27PM EDT | 2024-07-12 | 2.64 | 1.85 | 2.94 | 0.00 | - | 6 | 6 | 29.27% |
| GILD240719P00065000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 2.69 | 2.51 | 2.65 | -0.10 | -3.58% | 18 | 2,294 | 24.00% |
| GILD240816P00065000 | 2024-05-31 10:00AM EDT | 2024-08-16 | 3.70 | 3.10 | 3.25 | +0.30 | +8.82% | 20 | 2,409 | 24.26% |
| GILD241115P00065000 | 2024-05-31 9:41AM EDT | 2024-11-15 | 4.71 | 4.30 | 4.60 | +0.15 | +3.29% | 5 | 1,259 | 24.18% |
| GILD250117P00065000 | 2024-05-31 2:16PM EDT | 2025-01-17 | 5.45 | 4.80 | 5.30 | +0.06 | +1.11% | 67 | 3,542 | 24.06% |
| GILD250620P00065000 | 2024-05-31 3:37PM EDT | 2025-06-20 | 6.80 | 6.45 | 8.00 | -0.20 | -2.86% | 2 | 1,184 | 28.93% |
| GILD260116P00065000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 8.70 | 7.80 | 8.35 | 0.00 | - | 1 | 434 | 24.35% |
© 2024 Yahoo. All rights reserved.