Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913C00055000 | 2024-09-06 1:17PM EDT | 55.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| GILD240913C00062000 | 2024-08-22 1:55PM EDT | 62.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GILD240913C00067000 | 2024-09-06 3:31PM EDT | 67.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GILD240913C00070000 | 2024-08-30 2:18PM EDT | 70.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GILD240913C00071000 | 2024-09-06 1:41PM EDT | 71.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| GILD240913C00072000 | 2024-09-06 12:38PM EDT | 72.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| GILD240913C00073000 | 2024-09-06 2:43PM EDT | 73.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 109 | 53 | 0.00% |
| GILD240913C00074000 | 2024-09-06 12:39PM EDT | 74.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| GILD240913C00075000 | 2024-09-06 10:53AM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| GILD240913C00076000 | 2024-09-06 3:50PM EDT | 76.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 33 | 77 | 0.00% |
| GILD240913C00077000 | 2024-09-06 3:33PM EDT | 77.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 13 | 169 | 0.00% |
| GILD240913C00078000 | 2024-09-06 2:10PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| GILD240913C00079000 | 2024-09-06 3:53PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 179 | 0.78% |
| GILD240913C00080000 | 2024-09-06 3:49PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 380 | 3.13% |
| GILD240913C00081000 | 2024-09-06 3:27PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 174 | 6.25% |
| GILD240913C00082000 | 2024-09-06 3:35PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 223 | 12.50% |
| GILD240913C00083000 | 2024-09-06 3:48PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 12.50% |
| GILD240913C00084000 | 2024-09-06 10:36AM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| GILD240913C00085000 | 2024-09-05 2:44PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| GILD240913C00086000 | 2024-09-03 10:07AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GILD240913C00087000 | 2024-09-06 2:17PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GILD240913C00089000 | 2024-09-03 10:06AM EDT | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD240913C00090000 | 2024-09-06 3:20PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GILD240913C00091000 | 2024-09-06 9:46AM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913P00060000 | 2024-09-05 11:29AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| GILD240913P00062000 | 2024-09-06 11:37AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GILD240913P00063000 | 2024-09-04 3:18PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 50.00% |
| GILD240913P00064000 | 2024-09-06 10:08AM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| GILD240913P00065000 | 2024-09-06 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| GILD240913P00066000 | 2024-09-06 12:24PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| GILD240913P00067000 | 2024-08-28 10:51AM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GILD240913P00068000 | 2024-09-03 12:45PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| GILD240913P00069000 | 2024-08-26 11:02AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| GILD240913P00070000 | 2024-09-06 2:00PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| GILD240913P00071000 | 2024-09-03 2:25PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| GILD240913P00072000 | 2024-09-06 1:59PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| GILD240913P00073000 | 2024-09-06 11:29AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| GILD240913P00074000 | 2024-09-06 3:29PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 12.50% |
| GILD240913P00075000 | 2024-09-06 12:14PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| GILD240913P00076000 | 2024-09-06 3:56PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 259 | 280 | 6.25% |
| GILD240913P00077000 | 2024-09-06 3:06PM EDT | 77.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 61 | 120 | 6.25% |
| GILD240913P00078000 | 2024-09-06 3:54PM EDT | 78.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 27 | 273 | 3.13% |
| GILD240913P00079000 | 2024-09-06 3:46PM EDT | 79.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| GILD240913P00080000 | 2024-09-06 3:54PM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| GILD240913P00081000 | 2024-09-05 9:30AM EDT | 81.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD240913P00082000 | 2024-09-04 11:36AM EDT | 82.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| GILD240913P00084000 | 2024-08-16 1:26PM EDT | 84.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240913P00085000 | 2024-08-16 1:27PM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240913P00086000 | 2024-08-23 3:27PM EDT | 86.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GILD240913P00090000 | 2024-08-23 3:27PM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.