Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 8.05 | 10.60 | 0.00 | - | 1 | 1 | 61.91% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 5.50 | 6.20 | 0.00 | - | 2 | 3 | 44.19% |
| GILD240524C00063000 | 2024-04-26 2:57PM EDT | 63.00 | 3.45 | 2.71 | 3.10 | 0.00 | - | 10 | 10 | 26.73% |
| GILD240524C00064000 | 2024-04-29 10:21AM EDT | 64.00 | 3.43 | 1.29 | 2.33 | 0.00 | - | 5 | 7 | 24.63% |
| GILD240524C00065000 | 2024-04-29 9:34AM EDT | 65.00 | 1.77 | 1.15 | 1.70 | 0.00 | - | 1 | 6 | 23.51% |
| GILD240524C00066000 | 2024-04-29 3:42PM EDT | 66.00 | 1.43 | 0.61 | 1.20 | 0.00 | - | 4 | 5 | 22.90% |
| GILD240524C00067000 | 2024-04-30 3:45PM EDT | 67.00 | 0.70 | 0.59 | 0.77 | -0.24 | -25.53% | 17 | 156 | 21.75% |
| GILD240524C00068000 | 2024-04-30 2:02PM EDT | 68.00 | 0.47 | 0.38 | 0.50 | -0.53 | -53.00% | 9 | 18 | 21.63% |
| GILD240524C00069000 | 2024-04-30 12:40PM EDT | 69.00 | 0.27 | 0.22 | 1.44 | -0.11 | -28.95% | 3 | 23 | 42.29% |
| GILD240524C00070000 | 2024-04-30 11:10AM EDT | 70.00 | 0.15 | 0.08 | 0.19 | -0.11 | -42.31% | 69 | 157 | 21.58% |
| GILD240524C00071000 | 2024-04-30 1:18PM EDT | 71.00 | 0.10 | 0.04 | 0.47 | -0.08 | -44.44% | 3 | 62 | 32.28% |
| GILD240524C00072000 | 2024-04-29 9:47AM EDT | 72.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 20 | 291 | 26.76% |
| GILD240524C00073000 | 2024-04-24 10:12AM EDT | 73.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 31.74% |
| GILD240524C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 34.18% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 94 | 36.43% |
| GILD240524C00076000 | 2024-04-22 12:39PM EDT | 76.00 | 0.04 | 0.00 | 1.20 | -0.06 | -60.00% | 1 | 50 | 51.42% |
| GILD240524C00077000 | 2024-04-19 2:26PM EDT | 77.00 | 0.28 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 58.79% |
| GILD240524C00078000 | 2024-04-11 2:31PM EDT | 78.00 | 0.22 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 61.77% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 1.19 | 0.00 | - | 10 | 10 | 67.68% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00058000 | 2024-04-25 12:40PM EDT | 58.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 30 | 42 | 36.08% |
| GILD240524P00059000 | 2024-04-25 10:32AM EDT | 59.00 | 0.17 | 0.02 | 0.33 | 0.00 | - | 19 | 41 | 33.06% |
| GILD240524P00060000 | 2024-04-30 11:55AM EDT | 60.00 | 0.11 | 0.09 | 0.15 | -0.05 | -31.25% | 1 | 35 | 23.24% |
| GILD240524P00061000 | 2024-04-29 3:16PM EDT | 61.00 | 0.14 | 0.16 | 0.22 | 0.00 | - | 6 | 176 | 21.92% |
| GILD240524P00062000 | 2024-04-29 10:18AM EDT | 62.00 | 0.20 | 0.28 | 0.34 | 0.00 | - | 2 | 12 | 21.00% |
| GILD240524P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 0.29 | 0.46 | 0.51 | 0.00 | - | 5 | 22 | 19.87% |
| GILD240524P00064000 | 2024-04-30 12:48PM EDT | 64.00 | 0.76 | 0.73 | 0.78 | +0.31 | +68.89% | 2 | 24 | 19.17% |
| GILD240524P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 1.09 | 1.07 | 1.20 | +0.26 | +31.33% | 3 | 15 | 19.09% |
| GILD240524P00066000 | 2024-04-29 2:33PM EDT | 66.00 | 1.21 | 1.57 | 1.81 | 0.00 | - | 2 | 45 | 20.04% |
| GILD240524P00067000 | 2024-04-30 10:05AM EDT | 67.00 | 2.55 | 2.19 | 2.38 | +1.05 | +70.00% | 8 | 236 | 18.60% |
| GILD240524P00068000 | 2024-04-30 10:39AM EDT | 68.00 | 3.20 | 1.78 | 3.15 | +0.90 | +39.13% | 3 | 217 | 18.65% |
| GILD240524P00069000 | 2024-04-30 10:05AM EDT | 69.00 | 3.61 | 2.23 | 3.95 | +0.16 | +4.64% | 8 | 50 | 17.19% |
| GILD240524P00070000 | 2024-04-30 3:15PM EDT | 70.00 | 4.95 | 4.25 | 5.25 | +1.45 | +41.43% | 65 | 18 | 28.32% |
| GILD240524P00071000 | 2024-04-29 2:09PM EDT | 71.00 | 4.68 | 4.85 | 7.70 | 0.00 | - | 1 | 4 | 58.81% |
| GILD240524P00072000 | 2024-04-29 2:13PM EDT | 72.00 | 5.93 | 6.05 | 8.50 | 0.00 | - | 1 | 3 | 59.67% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 7.00 | 9.75 | 0.00 | - | 1 | 2 | 67.97% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 8.70 | 10.25 | 0.00 | - | 1 | 0 | 62.94% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 75.00 | 7.74 | 8.90 | 11.70 | 0.00 | - | - | 1 | 74.80% |
© 2024 Yahoo. All rights reserved.