Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 50.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GILD240517C00061000 | 2024-04-29 3:52PM EDT | 61.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240517C00062000 | 2024-04-29 3:30PM EDT | 62.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240517C00062500 | 2024-04-26 11:16AM EDT | 62.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240517C00063000 | 2024-04-26 11:33AM EDT | 63.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GILD240517C00064000 | 2024-04-29 1:37PM EDT | 64.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GILD240517C00065000 | 2024-04-29 12:03PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GILD240517C00066000 | 2024-04-29 11:08AM EDT | 66.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.20% |
| GILD240517C00067000 | 2024-04-29 3:02PM EDT | 67.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,644 | 0 | 1.56% |
| GILD240517C00067500 | 2024-04-29 3:33PM EDT | 67.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| GILD240517C00068000 | 2024-04-29 3:56PM EDT | 68.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 3.13% |
| GILD240517C00069000 | 2024-04-29 3:46PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 6.25% |
| GILD240517C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| GILD240517C00071000 | 2024-04-29 3:27PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| GILD240517C00072000 | 2024-04-25 3:50PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240517C00072500 | 2024-04-29 10:44AM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GILD240517C00073000 | 2024-04-25 10:32AM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240517C00074000 | 2024-04-25 9:32AM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240517C00075000 | 2024-04-29 3:47PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| GILD240517C00077500 | 2024-04-29 1:46PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240517C00080000 | 2024-04-29 2:06PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GILD240517C00082500 | 2024-04-29 9:55AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240517C00085000 | 2024-04-29 3:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GILD240517C00087500 | 2024-04-22 12:12PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GILD240517C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240517C00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 163.57% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 109.38% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 181.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 176.17% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 171.97% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 165.04% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 89.06% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 132.91% |
| GILD240517P00050000 | 2024-04-29 12:00PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GILD240517P00059000 | 2024-04-26 11:46AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GILD240517P00060000 | 2024-04-29 3:00PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GILD240517P00061000 | 2024-04-29 3:15PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD240517P00062000 | 2024-04-29 3:46PM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GILD240517P00062500 | 2024-04-29 2:59PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GILD240517P00063000 | 2024-04-29 2:31PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GILD240517P00064000 | 2024-04-29 3:46PM EDT | 64.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| GILD240517P00065000 | 2024-04-29 3:56PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 1.56% |
| GILD240517P00066000 | 2024-04-29 3:53PM EDT | 66.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| GILD240517P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| GILD240517P00067500 | 2024-04-29 3:40PM EDT | 67.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GILD240517P00068000 | 2024-04-29 2:54PM EDT | 68.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD240517P00069000 | 2024-04-29 11:38AM EDT | 69.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GILD240517P00070000 | 2024-04-29 1:36PM EDT | 70.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GILD240517P00071000 | 2024-04-26 1:24PM EDT | 71.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GILD240517P00072500 | 2024-04-29 2:48PM EDT | 72.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00075000 | 2024-04-29 2:45PM EDT | 75.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| GILD240517P00077500 | 2024-04-29 2:45PM EDT | 77.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 87.99% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 100.24% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 119.58% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.