Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240531C00064000 | 2024-04-25 11:03AM EDT | 64.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531C00065000 | 2024-04-26 11:04AM EDT | 65.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531C00066000 | 2024-04-30 9:59AM EDT | 66.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD240531C00067000 | 2024-04-30 1:32PM EDT | 67.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GILD240531C00068000 | 2024-04-30 9:59AM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD240531C00069000 | 2024-04-29 2:40PM EDT | 69.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD240531C00070000 | 2024-04-29 1:47PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD240531C00071000 | 2024-04-30 11:57AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| GILD240531C00072000 | 2024-04-30 12:28PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240531C00073000 | 2024-04-29 12:02PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GILD240531C00074000 | 2024-04-25 2:51PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240531P00059000 | 2024-04-25 10:31AM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| GILD240531P00060000 | 2024-04-30 3:38PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GILD240531P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD240531P00062000 | 2024-04-30 10:01AM EDT | 62.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GILD240531P00063000 | 2024-04-30 12:44PM EDT | 63.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GILD240531P00064000 | 2024-04-30 12:44PM EDT | 64.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GILD240531P00065000 | 2024-04-29 3:59PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| GILD240531P00066000 | 2024-04-29 3:27PM EDT | 66.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240531P00067000 | 2024-04-29 2:22PM EDT | 67.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531P00068000 | 2024-04-29 9:34AM EDT | 68.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GILD240531P00069000 | 2024-04-30 10:38AM EDT | 69.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 70.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD240531P00072000 | 2024-04-29 9:49AM EDT | 72.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531P00073000 | 2024-04-30 10:06AM EDT | 73.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.