Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00032500 | 2024-09-23 12:03PM EDT | 32.50 | 51.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241115C00040000 | 2024-06-03 10:37AM EDT | 40.00 | 24.47 | 26.30 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00050000 | 2024-10-07 10:07AM EDT | 50.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00055000 | 2024-09-30 1:16PM EDT | 55.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00057500 | 2024-10-02 11:42AM EDT | 57.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00060000 | 2024-09-27 3:37PM EDT | 60.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD241115C00062500 | 2024-10-07 11:18AM EDT | 62.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00065000 | 2024-10-01 3:32PM EDT | 65.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GILD241115C00067500 | 2024-10-04 1:52PM EDT | 67.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD241115C00070000 | 2024-10-07 3:15PM EDT | 70.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GILD241115C00072500 | 2024-10-03 10:19AM EDT | 72.50 | 12.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD241115C00075000 | 2024-10-07 12:36PM EDT | 75.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD241115C00077500 | 2024-10-07 3:50PM EDT | 77.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD241115C00080000 | 2024-10-07 1:34PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GILD241115C00082500 | 2024-10-07 3:49PM EDT | 82.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD241115C00085000 | 2024-10-07 3:56PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| GILD241115C00087500 | 2024-10-07 3:58PM EDT | 87.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GILD241115C00090000 | 2024-10-07 3:56PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 6.25% |
| GILD241115C00092500 | 2024-10-07 3:43PM EDT | 92.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GILD241115C00095000 | 2024-10-07 1:07PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD241115C00100000 | 2024-10-07 3:32PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GILD241115C00105000 | 2024-09-30 2:45PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD241115C00110000 | 2024-06-26 10:06AM EDT | 110.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 10 | 72 | 50.88% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00032500 | 2024-07-31 1:10PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 17 | 105.47% |
| GILD241115P00035000 | 2024-07-23 10:20AM EDT | 35.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 120.70% |
| GILD241115P00047500 | 2024-08-14 12:48PM EDT | 47.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 16 | 83.59% |
| GILD241115P00050000 | 2024-08-14 12:48PM EDT | 50.00 | 0.16 | 0.05 | 0.57 | 0.00 | - | 2 | 271 | 91.50% |
| GILD241115P00055000 | 2024-10-04 9:44AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD241115P00057500 | 2024-10-07 3:58PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GILD241115P00060000 | 2024-09-25 2:19PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD241115P00062500 | 2024-10-01 1:11PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GILD241115P00065000 | 2024-10-07 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD241115P00067500 | 2024-10-07 10:43AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD241115P00070000 | 2024-10-04 11:23AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GILD241115P00072500 | 2024-10-04 2:01PM EDT | 72.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD241115P00075000 | 2024-10-07 11:26AM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GILD241115P00077500 | 2024-10-07 1:35PM EDT | 77.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GILD241115P00080000 | 2024-10-07 3:33PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GILD241115P00082500 | 2024-10-07 12:17PM EDT | 82.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GILD241115P00085000 | 2024-10-07 2:19PM EDT | 85.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GILD241115P00087500 | 2024-10-07 3:39PM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD241115P00090000 | 2024-10-07 2:30PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD241115P00095000 | 2024-09-23 2:07PM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241115P00100000 | 2024-09-18 10:02AM EDT | 100.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD241115P00105000 | 2024-09-23 10:45AM EDT | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.