Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00053000 | 2024-05-03 10:30AM EDT | 53.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240607C00061000 | 2024-05-14 9:57AM EDT | 61.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240607C00062000 | 2024-05-10 11:06AM EDT | 62.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GILD240607C00064000 | 2024-05-10 10:54AM EDT | 64.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00065000 | 2024-05-21 9:41AM EDT | 65.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00066000 | 2024-05-20 10:42AM EDT | 66.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GILD240607C00067000 | 2024-05-21 11:18AM EDT | 67.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607C00068000 | 2024-05-21 2:20PM EDT | 68.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| GILD240607C00069000 | 2024-05-21 2:51PM EDT | 69.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GILD240607C00070000 | 2024-05-21 2:20PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GILD240607C00071000 | 2024-05-21 2:37PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD240607C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD240607C00073000 | 2024-05-21 10:32AM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GILD240607C00074000 | 2024-05-20 2:44PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GILD240607C00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240607P00058000 | 2024-05-03 12:54PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240607P00060000 | 2024-05-10 2:49PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240607P00061000 | 2024-05-13 11:20AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240607P00062000 | 2024-05-21 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240607P00063000 | 2024-05-21 12:45PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GILD240607P00064000 | 2024-05-21 12:58PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD240607P00065000 | 2024-05-21 3:34PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GILD240607P00066000 | 2024-05-21 3:40PM EDT | 66.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GILD240607P00067000 | 2024-05-21 3:14PM EDT | 67.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| GILD240607P00068000 | 2024-05-21 9:38AM EDT | 68.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00069000 | 2024-05-21 12:17PM EDT | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00070000 | 2024-05-20 10:09AM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240607P00071000 | 2024-04-29 2:10PM EDT | 71.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00072000 | 2024-05-21 1:31PM EDT | 72.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240607P00073000 | 2024-05-01 11:34AM EDT | 73.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.