Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119C00030000 | 2023-10-31 1:53PM EST | 30.00 | 48.61 | 45.95 | 47.00 | 0.00 | - | 123 | 125 | 0.00% |
| GILD240119C00032500 | 2023-06-13 2:34PM EST | 32.50 | 45.85 | 43.35 | 45.70 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240119C00035000 | 2023-10-31 1:54PM EST | 35.00 | 43.65 | 41.05 | 42.25 | 0.00 | - | 97 | 97 | 0.00% |
| GILD240119C00037500 | 2022-06-13 1:56PM EST | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00040000 | 2023-10-17 12:11PM EST | 40.00 | 41.04 | 34.30 | 35.40 | 0.00 | - | 1 | 10 | 0.00% |
| GILD240119C00042500 | 2023-09-13 2:53PM EST | 42.50 | 34.65 | 34.70 | 37.80 | 0.00 | - | 5 | 0 | 143.75% |
| GILD240119C00045000 | 2023-12-04 9:44AM EST | 45.00 | 33.00 | 33.50 | 35.90 | 0.00 | - | 2 | 16 | 113.23% |
| GILD240119C00047500 | 2023-05-18 11:08AM EST | 47.50 | 30.20 | 30.85 | 34.10 | 0.00 | - | 1 | 14 | 113.14% |
| GILD240119C00050000 | 2023-12-08 1:26PM EST | 50.00 | 28.65 | 27.55 | 30.75 | -1.26 | -4.21% | 1 | 399 | 68.95% |
| GILD240119C00052500 | 2023-11-16 2:12PM EST | 52.50 | 21.95 | 26.05 | 27.40 | 0.00 | - | 2 | 64 | 67.58% |
| GILD240119C00055000 | 2023-12-06 11:51AM EST | 55.00 | 24.53 | 23.85 | 25.75 | 0.00 | - | 1 | 276 | 81.79% |
| GILD240119C00057500 | 2023-12-06 11:51AM EST | 57.50 | 22.13 | 20.20 | 22.50 | 0.00 | - | 2 | 869 | 78.66% |
| GILD240119C00060000 | 2023-12-08 1:01PM EST | 60.00 | 18.89 | 17.55 | 20.75 | -1.21 | -6.02% | 1 | 1,135 | 84.99% |
| GILD240119C00062500 | 2023-12-08 11:59AM EST | 62.50 | 15.67 | 15.30 | 16.80 | +1.97 | +14.38% | 1 | 2,563 | 45.22% |
| GILD240119C00065000 | 2023-12-06 11:03AM EST | 65.00 | 15.01 | 13.20 | 15.80 | 0.00 | - | 2 | 3,361 | 68.19% |
| GILD240119C00067500 | 2023-12-07 2:40PM EST | 67.50 | 10.91 | 10.25 | 13.65 | 0.00 | - | 2 | 448 | 64.36% |
| GILD240119C00070000 | 2023-12-08 2:35PM EST | 70.00 | 9.10 | 7.80 | 10.55 | +0.35 | +4.00% | 9 | 3,086 | 47.63% |
| GILD240119C00072500 | 2023-12-08 10:08AM EST | 72.50 | 5.58 | 4.35 | 7.25 | -0.47 | -7.77% | 1 | 1,319 | 28.59% |
| GILD240119C00075000 | 2023-12-08 3:53PM EST | 75.00 | 4.69 | 4.45 | 4.60 | +0.89 | +23.42% | 129 | 4,766 | 19.14% |
| GILD240119C00077500 | 2023-12-08 11:00AM EST | 77.50 | 2.66 | 2.54 | 2.79 | +0.48 | +22.02% | 48 | 2,894 | 18.51% |
| GILD240119C00080000 | 2023-12-08 3:16PM EST | 80.00 | 1.49 | 1.39 | 1.47 | +0.35 | +30.70% | 135 | 7,175 | 18.07% |
| GILD240119C00082500 | 2023-12-08 3:16PM EST | 82.50 | 0.68 | 0.63 | 0.69 | +0.20 | +41.67% | 15 | 4,620 | 18.14% |
| GILD240119C00085000 | 2023-12-08 2:32PM EST | 85.00 | 0.28 | 0.27 | 0.32 | +0.07 | +33.33% | 38 | 4,905 | 18.87% |
| GILD240119C00087500 | 2023-12-08 2:58PM EST | 87.50 | 0.11 | 0.11 | 0.18 | -0.05 | -31.25% | 147 | 2,025 | 20.66% |
| GILD240119C00090000 | 2023-12-08 1:50PM EST | 90.00 | 0.14 | 0.05 | 0.15 | +0.01 | +7.69% | 2 | 3,712 | 23.98% |
| GILD240119C00092500 | 2023-11-20 1:56PM EST | 92.50 | 0.05 | 0.01 | 0.45 | 0.00 | - | 5 | 530 | 35.72% |
| GILD240119C00095000 | 2023-11-21 12:23PM EST | 95.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 2 | 1,240 | 39.06% |
| GILD240119C00097500 | 2023-12-06 10:24AM EST | 97.50 | 0.02 | 0.02 | 2.15 | 0.00 | - | 1 | 680 | 56.01% |
| GILD240119C00100000 | 2023-11-28 1:57PM EST | 100.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 6 | 2,950 | 50.24% |
| GILD240119C00105000 | 2023-12-06 10:57AM EST | 105.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 12 | 4,586 | 46.88% |
| GILD240119C00110000 | 2023-11-30 9:30AM EST | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 945 | 38.67% |
| GILD240119C00115000 | 2023-11-30 9:30AM EST | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 39.84% |
| GILD240119C00120000 | 2023-12-05 1:21PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 43.75% |
| GILD240119C00125000 | 2023-11-30 9:30AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 47.66% |
| GILD240119C00130000 | 2023-11-30 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 51.56% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2023-11-06 1:50PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 421 | 93.75% |
| GILD240119P00032500 | 2023-08-11 12:24PM EST | 32.50 | 0.02 | 0.00 | 2.16 | 0.00 | - | 2 | 147 | 186.91% |
| GILD240119P00035000 | 2023-11-28 1:58PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 688 | 81.25% |
| GILD240119P00037500 | 2023-10-03 1:21PM EST | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 86.72% |
| GILD240119P00040000 | 2023-10-04 9:49AM EST | 40.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 1 | 852 | 83.98% |
| GILD240119P00042500 | 2023-10-03 1:22PM EST | 42.50 | 0.19 | 0.02 | 2.20 | 0.00 | - | 2 | 277 | 138.43% |
| GILD240119P00045000 | 2023-11-21 1:07PM EST | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 750 | 1,337 | 63.28% |
| GILD240119P00047500 | 2023-10-27 9:44AM EST | 47.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 715 | 91.50% |
| GILD240119P00050000 | 2023-12-05 1:58PM EST | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 1,634 | 56.25% |
| GILD240119P00052500 | 2023-12-06 11:54AM EST | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 2,034 | 54.30% |
| GILD240119P00055000 | 2023-12-08 9:50AM EST | 55.00 | 0.06 | 0.02 | 0.15 | +0.02 | +50.00% | 10 | 2,931 | 52.54% |
| GILD240119P00057500 | 2023-11-28 2:53PM EST | 57.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 2,301 | 51.56% |
| GILD240119P00060000 | 2023-12-07 3:59PM EST | 60.00 | 0.01 | 0.02 | 0.35 | 0.00 | - | 20 | 1,775 | 54.10% |
| GILD240119P00062500 | 2023-12-01 12:04PM EST | 62.50 | 0.21 | 0.02 | 0.50 | 0.00 | - | 1 | 2,477 | 51.90% |
| GILD240119P00065000 | 2023-12-07 10:32AM EST | 65.00 | 0.08 | 0.00 | 0.16 | -0.05 | -38.46% | 6 | 1,886 | 34.67% |
| GILD240119P00067500 | 2023-12-07 1:35PM EST | 67.50 | 0.15 | 0.10 | 0.18 | -0.05 | -25.00% | 4 | 2,870 | 29.88% |
| GILD240119P00070000 | 2023-12-08 9:30AM EST | 70.00 | 0.26 | 0.22 | 0.26 | -0.06 | -18.75% | 37 | 6,397 | 26.47% |
| GILD240119P00072500 | 2023-12-08 3:41PM EST | 72.50 | 0.42 | 0.40 | 0.45 | -0.14 | -25.00% | 26 | 7,673 | 24.12% |
| GILD240119P00075000 | 2023-12-08 3:43PM EST | 75.00 | 0.77 | 0.77 | 0.82 | -0.29 | -27.36% | 64 | 14,248 | 22.27% |
| GILD240119P00077500 | 2023-12-08 2:21PM EST | 77.50 | 1.55 | 1.44 | 1.57 | -0.31 | -16.67% | 9 | 2,806 | 21.50% |
| GILD240119P00080000 | 2023-12-08 3:33PM EST | 80.00 | 2.70 | 2.68 | 2.74 | -0.70 | -20.59% | 15 | 2,512 | 20.85% |
| GILD240119P00082500 | 2023-12-04 9:30AM EST | 82.50 | 5.25 | 4.30 | 4.60 | 0.00 | - | 1 | 2,866 | 23.00% |
| GILD240119P00085000 | 2023-12-05 10:29AM EST | 85.00 | 7.45 | 5.00 | 8.55 | 0.00 | - | 5 | 916 | 45.68% |
| GILD240119P00087500 | 2023-11-22 10:15AM EST | 87.50 | 12.80 | 8.55 | 10.30 | 0.00 | - | 1 | 186 | 44.51% |
| GILD240119P00090000 | 2023-11-08 9:30AM EST | 90.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 0.00% |
| GILD240119P00092500 | 2023-04-21 2:43PM EST | 92.50 | 10.00 | 13.05 | 15.50 | 0.00 | - | 13 | 13 | 58.79% |
| GILD240119P00095000 | 2023-10-20 2:40PM EST | 95.00 | 17.05 | 18.85 | 21.50 | 0.00 | - | 8 | 4 | 88.84% |
| GILD240119P00097500 | 2023-02-21 3:14PM EST | 97.50 | 14.95 | 19.00 | 20.05 | 0.00 | - | 3 | 21 | 55.37% |
| GILD240119P00100000 | 2023-11-14 1:28PM EST | 100.00 | 25.21 | 20.05 | 23.25 | 0.00 | - | 10 | 9 | 52.83% |
| GILD240119P00105000 | 2023-11-13 11:37AM EST | 105.00 | 30.32 | 26.10 | 27.10 | 0.00 | - | 10 | 10 | 59.38% |
| GILD240119P00110000 | 2023-02-14 11:23AM EST | 110.00 | 24.87 | 29.35 | 30.95 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240119P00120000 | 2022-11-10 12:42PM EST | 120.00 | 37.91 | 32.35 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.