Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00040000 | 2022-08-03 9:31AM EDT | 40.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD220812C00045000 | 2022-08-03 9:30AM EDT | 45.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD220812C00057000 | 2022-08-03 9:47AM EDT | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD220812C00059000 | 2022-08-08 12:26PM EDT | 59.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GILD220812C00060000 | 2022-08-09 1:44PM EDT | 60.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 0.00% |
| GILD220812C00061000 | 2022-08-09 3:51PM EDT | 61.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 102 | 199 | 0.00% |
| GILD220812C00062000 | 2022-08-09 3:58PM EDT | 62.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 360 | 652 | 0.03% |
| GILD220812C00062500 | 2022-08-09 3:59PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 221 | 752 | 3.13% |
| GILD220812C00063000 | 2022-08-09 3:59PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 261 | 621 | 6.25% |
| GILD220812C00064000 | 2022-08-09 2:25PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 983 | 12.50% |
| GILD220812C00065000 | 2022-08-09 2:54PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 12.50% |
| GILD220812C00066000 | 2022-08-08 10:09AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 68 | 12.50% |
| GILD220812C00067000 | 2022-08-08 10:46AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 205 | 25.00% |
| GILD220812C00068000 | 2022-08-05 1:27PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| GILD220812C00069000 | 2022-08-03 11:28AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| GILD220812C00070000 | 2022-07-19 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD220812C00075000 | 2022-08-04 1:05PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| GILD220812C00080000 | 2022-08-05 2:28PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GILD220812C00085000 | 2022-08-04 1:06PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,556 | 50.00% |
| GILD220812C00090000 | 2022-08-02 1:34PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812P00040000 | 2022-07-06 2:37PM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 16 | 181.25% |
| GILD220812P00045000 | 2022-08-01 11:09AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 913 | 50.00% |
| GILD220812P00050000 | 2022-07-29 2:58PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1,496 | 50.00% |
| GILD220812P00054000 | 2022-08-08 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GILD220812P00055000 | 2022-08-08 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| GILD220812P00056000 | 2022-08-05 1:09PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 25.00% |
| GILD220812P00057000 | 2022-08-08 11:26AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 25.00% |
| GILD220812P00057500 | 2022-08-08 2:39PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 25.00% |
| GILD220812P00058000 | 2022-08-09 9:48AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 25.00% |
| GILD220812P00059000 | 2022-08-09 12:14PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 12.50% |
| GILD220812P00060000 | 2022-08-09 3:15PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 393 | 12.50% |
| GILD220812P00061000 | 2022-08-09 3:57PM EDT | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 374 | 6.25% |
| GILD220812P00062000 | 2022-08-09 12:47PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 170 | 0.03% |
| GILD220812P00062500 | 2022-08-05 2:49PM EDT | 62.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| GILD220812P00063000 | 2022-08-05 1:42PM EDT | 63.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 66 | 79 | 0.00% |
| GILD220812P00064000 | 2022-08-09 1:29PM EDT | 64.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| GILD220812P00065000 | 2022-08-04 3:41PM EDT | 65.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD220812P00068000 | 2022-08-09 1:24PM EDT | 68.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
