Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00071000 | 2024-09-24 1:41PM EDT | 71.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241011C00072000 | 2024-09-26 9:46AM EDT | 72.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241011C00073000 | 2024-09-09 3:29PM EDT | 73.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241011C00074000 | 2024-10-03 3:26PM EDT | 74.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD241011C00075000 | 2024-10-04 1:41PM EDT | 75.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241011C00076000 | 2024-09-12 1:49PM EDT | 76.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241011C00077000 | 2024-10-01 1:23PM EDT | 77.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241011C00078000 | 2024-10-07 2:30PM EDT | 78.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241011C00079000 | 2024-10-04 9:31AM EDT | 79.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241011C00080000 | 2024-10-07 12:02PM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GILD241011C00081000 | 2024-09-30 3:09PM EDT | 81.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241011C00082000 | 2024-10-07 12:15PM EDT | 82.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD241011C00083000 | 2024-10-07 1:04PM EDT | 83.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GILD241011C00084000 | 2024-10-07 3:10PM EDT | 84.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GILD241011C00085000 | 2024-10-07 3:08PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| GILD241011C00086000 | 2024-10-07 3:59PM EDT | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 6.25% |
| GILD241011C00087000 | 2024-10-07 3:21PM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GILD241011C00088000 | 2024-10-07 3:55PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| GILD241011C00089000 | 2024-10-07 1:25PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GILD241011C00090000 | 2024-10-07 2:35PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00067000 | 2024-09-05 11:39AM EDT | 67.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | - | 9 | 115.23% |
| GILD241011P00068000 | 2024-09-12 11:25AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD241011P00069000 | 2024-09-12 9:40AM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD241011P00070000 | 2024-09-11 1:45PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD241011P00071000 | 2024-09-18 2:43PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD241011P00072000 | 2024-10-07 10:31AM EDT | 72.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD241011P00073000 | 2024-10-07 10:22AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD241011P00074000 | 2024-10-04 3:26PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GILD241011P00075000 | 2024-10-04 2:19PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GILD241011P00076000 | 2024-10-04 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GILD241011P00077000 | 2024-10-04 9:46AM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GILD241011P00078000 | 2024-10-01 9:32AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD241011P00079000 | 2024-10-04 2:49PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD241011P00080000 | 2024-10-07 3:27PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD241011P00081000 | 2024-10-07 1:10PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GILD241011P00082000 | 2024-10-07 3:50PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GILD241011P00083000 | 2024-10-07 2:50PM EDT | 83.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GILD241011P00084000 | 2024-10-07 3:55PM EDT | 84.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| GILD241011P00085000 | 2024-10-07 3:24PM EDT | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD241011P00086000 | 2024-10-07 1:04PM EDT | 86.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD241011P00087000 | 2024-10-07 11:53AM EDT | 87.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GILD241011P00090000 | 2024-09-30 9:40AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241011P00091000 | 2024-10-02 9:40AM EDT | 91.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241011P00092000 | 2024-10-04 9:32AM EDT | 92.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241011P00093000 | 2024-10-04 9:48AM EDT | 93.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241011P00094000 | 2024-09-26 3:38PM EDT | 94.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241011P00095000 | 2024-09-26 3:38PM EDT | 95.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.