Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 2024-04-11 1:08PM EDT | 45.00 | 23.85 | 20.10 | 20.25 | 0.00 | - | - | 13 | 164.06% |
| GILD240503C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 15.76 | 15.00 | 15.35 | 0.00 | - | 21 | 7 | 146.88% |
| GILD240503C00060000 | 2024-04-29 9:45AM EDT | 60.00 | 5.55 | 5.00 | 5.25 | 0.00 | - | 1 | 17 | 45.70% |
| GILD240503C00062000 | 2024-04-26 3:17PM EDT | 62.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | 6 | 6 | 30.47% |
| GILD240503C00063000 | 2024-04-29 1:13PM EDT | 63.00 | 3.55 | 2.09 | 2.41 | 0.00 | - | 6 | 23 | 34.38% |
| GILD240503C00064000 | 2024-04-29 10:28AM EDT | 64.00 | 2.95 | 1.30 | 1.39 | 0.00 | - | 1 | 44 | 22.66% |
| GILD240503C00065000 | 2024-04-30 1:49PM EDT | 65.00 | 0.71 | 0.65 | 0.69 | -0.88 | -55.35% | 142 | 124 | 21.49% |
| GILD240503C00066000 | 2024-04-30 3:27PM EDT | 66.00 | 0.23 | 0.24 | 0.26 | -0.38 | -62.30% | 135 | 514 | 20.90% |
| GILD240503C00067000 | 2024-04-30 3:32PM EDT | 67.00 | 0.07 | 0.06 | 0.09 | -0.16 | -69.57% | 39 | 617 | 22.07% |
| GILD240503C00068000 | 2024-04-30 3:04PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 18 | 1,261 | 25.00% |
| GILD240503C00069000 | 2024-04-30 10:01AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 23 | 449 | 30.08% |
| GILD240503C00070000 | 2024-04-30 9:32AM EDT | 70.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 24 | 785 | 37.89% |
| GILD240503C00071000 | 2024-04-29 11:29AM EDT | 71.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 230 | 50.39% |
| GILD240503C00072000 | 2024-04-30 9:33AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| GILD240503C00073000 | 2024-04-29 11:52AM EDT | 73.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 160 | 51.56% |
| GILD240503C00074000 | 2024-04-30 10:08AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 102 | 25.00% |
| GILD240503C00075000 | 2024-04-30 11:09AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 40 | 127 | 54.69% |
| GILD240503C00076000 | 2024-04-30 10:29AM EDT | 76.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 1 | 96 | 79.30% |
| GILD240503C00077000 | 2024-04-30 10:08AM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 77 | 71.88% |
| GILD240503C00078000 | 2024-04-19 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GILD240503C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 99.22% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 71.88% |
| GILD240503C00081000 | 2024-04-02 1:20PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GILD240503C00082000 | 2024-03-27 12:23PM EDT | 82.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 114.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 92.97% |
| GILD240503P00059000 | 2024-04-24 2:49PM EDT | 59.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 60.35% |
| GILD240503P00060000 | 2024-04-30 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 104 | 50.20% |
| GILD240503P00061000 | 2024-04-29 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 6 | 507 | 53.32% |
| GILD240503P00062000 | 2024-04-30 10:44AM EDT | 62.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 53 | 29.10% |
| GILD240503P00063000 | 2024-04-30 12:18PM EDT | 63.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 80 | 438 | 25.49% |
| GILD240503P00064000 | 2024-04-30 3:43PM EDT | 64.00 | 0.19 | 0.18 | 0.20 | +0.08 | +61.54% | 120 | 2,917 | 23.15% |
| GILD240503P00065000 | 2024-04-30 3:43PM EDT | 65.00 | 0.49 | 0.48 | 0.52 | +0.16 | +48.48% | 52 | 491 | 22.61% |
| GILD240503P00066000 | 2024-04-30 3:14PM EDT | 66.00 | 1.08 | 1.04 | 1.11 | +0.40 | +58.82% | 59 | 219 | 23.05% |
| GILD240503P00067000 | 2024-04-30 2:43PM EDT | 67.00 | 1.98 | 1.73 | 2.00 | +0.64 | +47.76% | 15 | 339 | 28.91% |
| GILD240503P00068000 | 2024-04-30 1:44PM EDT | 68.00 | 2.88 | 2.72 | 2.97 | +0.76 | +35.85% | 12 | 85 | 36.23% |
| GILD240503P00069000 | 2024-04-30 3:11PM EDT | 69.00 | 3.86 | 3.75 | 4.55 | +1.41 | +57.55% | 26 | 94 | 56.06% |
| GILD240503P00070000 | 2024-04-29 1:57PM EDT | 70.00 | 3.58 | 4.80 | 5.05 | 0.00 | - | 5 | 9 | 58.40% |
| GILD240503P00071000 | 2024-04-26 3:05PM EDT | 71.00 | 5.29 | 5.80 | 6.05 | 0.00 | - | 32 | 6 | 55.47% |
| GILD240503P00072000 | 2024-04-29 9:38AM EDT | 72.00 | 6.35 | 6.15 | 7.05 | 0.00 | - | 1 | 0 | 73.83% |
| GILD240503P00073000 | 2024-04-25 1:54PM EDT | 73.00 | 7.40 | 7.80 | 8.05 | 0.00 | - | 2 | 0 | 68.95% |
| GILD240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 8.50 | 8.80 | 9.00 | 0.00 | - | 10 | 0 | 71.88% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 75.00 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| GILD240503P00076000 | 2024-04-11 3:30PM EDT | 76.00 | 7.05 | 10.20 | 11.05 | 0.00 | - | 7 | 0 | 101.56% |
| GILD240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 9.60 | 12.80 | 13.30 | 0.00 | - | 32 | 0 | 114.26% |
| GILD240503P00079000 | 2024-04-17 3:48PM EDT | 79.00 | 11.85 | 13.70 | 14.05 | 0.00 | - | 2 | 0 | 95.31% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 12.85 | 14.75 | 16.15 | 0.00 | - | 8 | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.