Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00070000 | 2024-09-20 12:54PM EDT | 2024-09-20 | 13.50 | 13.75 | 14.70 | -0.55 | -3.91% | 3 | 11 | 233.98% |
| GILD240927C00070000 | 2024-09-13 9:55AM EDT | 2024-09-27 | 13.24 | 12.10 | 15.20 | 0.00 | - | 3 | 6 | 126.37% |
| GILD241018C00070000 | 2024-09-19 9:46AM EDT | 2024-10-18 | 14.40 | 13.65 | 14.60 | 0.00 | - | 1 | 214 | 53.91% |
| GILD241101C00070000 | 2024-09-13 10:59AM EDT | 2024-11-01 | 13.20 | 12.40 | 16.00 | 0.00 | - | - | 2 | 65.82% |
| GILD241115C00070000 | 2024-09-20 3:18PM EDT | 2024-11-15 | 13.78 | 14.00 | 15.50 | -1.72 | -11.10% | 2 | 3,980 | 51.20% |
| GILD250117C00070000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 15.20 | 14.20 | 15.55 | -0.02 | -0.13% | 11 | 3,055 | 35.69% |
| GILD250221C00070000 | 2024-09-13 10:50AM EDT | 2025-02-21 | 14.50 | 14.45 | 15.75 | 0.00 | - | 6 | 28 | 32.89% |
| GILD250620C00070000 | 2024-09-18 1:17PM EDT | 2025-06-20 | 16.42 | 15.80 | 16.60 | 0.00 | - | 6 | 1,079 | 29.10% |
| GILD260116C00070000 | 2024-09-20 11:59AM EDT | 2026-01-16 | 17.00 | 17.45 | 18.60 | -0.30 | -1.73% | 25 | 1,154 | 28.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00070000 | 2024-09-19 12:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,234 | 125.00% |
| GILD240927P00070000 | 2024-09-19 11:19AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 52 | 50.78% |
| GILD241004P00070000 | 2024-09-20 3:07PM EDT | 2024-10-04 | 0.05 | 0.01 | 0.18 | -0.02 | -28.57% | 2 | 24 | 54.69% |
| GILD241011P00070000 | 2024-09-11 1:45PM EDT | 2024-10-11 | 0.19 | 0.01 | 0.25 | 0.00 | - | - | 3 | 48.44% |
| GILD241018P00070000 | 2024-09-20 11:34AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.12 | -0.06 | -54.55% | 536 | 4,748 | 36.33% |
| GILD241025P00070000 | 2024-09-12 12:02PM EDT | 2024-10-25 | 0.11 | 0.01 | 0.34 | 0.00 | - | - | 1 | 40.63% |
| GILD241115P00070000 | 2024-09-18 2:44PM EDT | 2024-11-15 | 0.32 | 0.12 | 0.42 | 0.00 | - | 13 | 2,352 | 34.03% |
| GILD250117P00070000 | 2024-09-20 11:32AM EDT | 2025-01-17 | 0.74 | 0.62 | 0.74 | +0.03 | +4.23% | 6 | 3,517 | 27.44% |
| GILD250221P00070000 | 2024-09-19 11:56AM EDT | 2025-02-21 | 0.95 | 0.87 | 1.28 | 0.00 | - | 4 | 586 | 28.88% |
| GILD250620P00070000 | 2024-09-18 11:50AM EDT | 2025-06-20 | 2.09 | 1.84 | 2.28 | 0.00 | - | 21 | 1,193 | 27.22% |
| GILD260116P00070000 | 2024-09-20 1:19PM EDT | 2026-01-16 | 3.70 | 2.89 | 3.80 | +0.10 | +2.78% | 2 | 2,339 | 25.99% |
© 2024 Yahoo. All rights reserved.