Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00080000 | 2024-09-20 3:04PM EDT | 2024-09-20 | 3.10 | 3.80 | 4.65 | -0.70 | -18.42% | 41 | 3,915 | 87.50% |
| GILD240927C00080000 | 2024-09-19 3:40PM EDT | 2024-09-27 | 3.70 | 3.90 | 4.20 | -0.12 | -3.14% | 37 | 48 | 30.08% |
| GILD241004C00080000 | 2024-09-19 10:07AM EDT | 2024-10-04 | 4.20 | 3.20 | 5.35 | 0.00 | - | 1 | 41 | 44.87% |
| GILD241011C00080000 | 2024-09-19 9:37AM EDT | 2024-10-11 | 5.10 | 2.60 | 5.95 | 0.00 | - | 2 | 53 | 45.46% |
| GILD241018C00080000 | 2024-09-20 1:55PM EDT | 2024-10-18 | 4.66 | 4.55 | 5.05 | +0.11 | +2.42% | 20 | 3,087 | 28.47% |
| GILD241025C00080000 | 2024-09-19 2:40PM EDT | 2024-10-25 | 5.30 | 4.80 | 5.15 | 0.00 | - | 1 | 19 | 26.71% |
| GILD241115C00080000 | 2024-09-20 11:46AM EDT | 2024-11-15 | 5.63 | 5.90 | 6.25 | -0.33 | -5.54% | 1 | 1,882 | 30.76% |
| GILD250117C00080000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 7.05 | 6.20 | 7.40 | -0.35 | -4.73% | 22 | 4,072 | 27.72% |
| GILD250221C00080000 | 2024-09-20 9:35AM EDT | 2025-02-21 | 7.57 | 7.30 | 9.65 | -0.42 | -5.26% | 4 | 277 | 35.35% |
| GILD250620C00080000 | 2024-09-20 3:28PM EDT | 2025-06-20 | 8.77 | 8.60 | 9.65 | -0.83 | -8.65% | 11 | 1,266 | 26.58% |
| GILD260116C00080000 | 2024-09-19 10:44AM EDT | 2026-01-16 | 11.45 | 11.10 | 11.45 | 0.00 | - | 1 | 726 | 24.90% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00080000 | 2024-09-20 3:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 17 | 1,736 | 53.52% |
| GILD240927P00080000 | 2024-09-20 2:12PM EDT | 2024-09-27 | 0.11 | 0.03 | 0.49 | -0.02 | -15.38% | 9 | 37 | 37.60% |
| GILD241004P00080000 | 2024-09-19 3:46PM EDT | 2024-10-04 | 0.30 | 0.14 | 0.23 | 0.00 | - | 11 | 28 | 21.09% |
| GILD241011P00080000 | 2024-09-17 3:38PM EDT | 2024-10-11 | 0.47 | 0.03 | 2.08 | -0.23 | -32.86% | 2 | 21 | 46.41% |
| GILD241018P00080000 | 2024-09-20 3:20PM EDT | 2024-10-18 | 0.65 | 0.46 | 0.51 | +0.11 | +20.37% | 133 | 2,597 | 20.07% |
| GILD241025P00080000 | 2024-09-20 9:58AM EDT | 2024-10-25 | 0.82 | 0.57 | 0.95 | +0.08 | +10.81% | 3 | 7 | 23.66% |
| GILD241101P00080000 | 2024-09-20 1:43PM EDT | 2024-11-01 | 0.82 | 0.69 | 1.33 | -0.01 | -1.20% | 10 | 15 | 25.68% |
| GILD241115P00080000 | 2024-09-20 3:40PM EDT | 2024-11-15 | 1.74 | 1.51 | 1.57 | +0.09 | +5.45% | 1 | 1,275 | 24.44% |
| GILD250117P00080000 | 2024-09-20 3:55PM EDT | 2025-01-17 | 2.72 | 2.59 | 2.67 | +0.14 | +5.43% | 10 | 2,047 | 23.28% |
| GILD250221P00080000 | 2024-09-20 1:01PM EDT | 2025-02-21 | 3.42 | 3.10 | 3.35 | +0.12 | +3.64% | 3 | 101 | 23.87% |
| GILD250620P00080000 | 2024-09-20 3:07PM EDT | 2025-06-20 | 5.14 | 4.60 | 5.15 | -0.13 | -2.47% | 2 | 141 | 24.57% |
| GILD260116P00080000 | 2024-09-19 10:54AM EDT | 2026-01-16 | 7.00 | 6.75 | 7.20 | 0.00 | - | 1 | 819 | 24.09% |
© 2024 Yahoo. All rights reserved.