Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-05-07 1:24PM EDT | 37.50 | 28.50 | 25.70 | 29.55 | 0.00 | - | 3 | 3 | 86.23% |
| GILD240621C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 25.80 | 23.40 | 27.10 | 0.00 | - | 1 | 1 | 84.86% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 375.34% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 19.85 | 21.20 | 0.00 | - | 10 | 23 | 77.59% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 17.45 | 17.90 | 0.00 | - | 10 | 10 | 55.76% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 50.00 | 14.99 | 14.50 | 15.45 | 0.00 | - | 1 | 1 | 57.52% |
| GILD240621C00055000 | 2024-05-06 9:51AM EDT | 55.00 | 10.15 | 9.10 | 11.40 | 0.00 | - | 1 | 73 | 58.96% |
| GILD240621C00057500 | 2024-04-30 3:32PM EDT | 57.50 | 8.13 | 7.20 | 7.95 | 0.00 | - | - | 4 | 32.81% |
| GILD240621C00060000 | 2024-05-08 11:40AM EDT | 60.00 | 5.68 | 5.40 | 5.55 | -0.37 | -6.12% | 10 | 362 | 26.29% |
| GILD240621C00062500 | 2024-05-08 2:47PM EDT | 62.50 | 3.39 | 3.35 | 3.45 | -0.85 | -20.05% | 39 | 64 | 22.56% |
| GILD240621C00065000 | 2024-05-08 3:00PM EDT | 65.00 | 1.72 | 1.76 | 1.81 | -0.42 | -19.63% | 43 | 641 | 20.34% |
| GILD240621C00067500 | 2024-05-08 3:45PM EDT | 67.50 | 0.79 | 0.77 | 0.80 | -0.21 | -21.00% | 122 | 16,071 | 19.46% |
| GILD240621C00070000 | 2024-05-08 3:27PM EDT | 70.00 | 0.31 | 0.29 | 0.33 | -0.09 | -22.50% | 86 | 1,805 | 19.78% |
| GILD240621C00072500 | 2024-05-08 1:04PM EDT | 72.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 14 | 4,140 | 20.70% |
| GILD240621C00075000 | 2024-05-08 2:23PM EDT | 75.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 28 | 3,083 | 22.27% |
| GILD240621C00077500 | 2024-05-08 3:17PM EDT | 77.50 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 9 | 2,268 | 28.52% |
| GILD240621C00080000 | 2024-05-08 3:15PM EDT | 80.00 | 0.02 | 0.02 | 0.13 | -0.11 | -84.62% | 5 | 4,228 | 33.59% |
| GILD240621C00082500 | 2024-04-30 10:23AM EDT | 82.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 965 | 40.23% |
| GILD240621C00085000 | 2024-05-06 3:34PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,236 | 42.19% |
| GILD240621C00087500 | 2024-05-06 10:49AM EDT | 87.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 1,414 | 47.75% |
| GILD240621C00090000 | 2024-05-08 12:25PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 1,316 | 46.09% |
| GILD240621C00092500 | 2024-04-24 12:34PM EDT | 92.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 842 | 54.69% |
| GILD240621C00095000 | 2024-04-22 3:14PM EDT | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 593 | 51.95% |
| GILD240621C00100000 | 2024-05-01 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 251 | 57.62% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 61.91% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 96.24% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 99.46% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 118.56% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 122.90% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 78.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 75.98% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 38 | 67.97% |
| GILD240621P00042500 | 2024-05-06 1:40PM EDT | 42.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 70 | 60.35% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 54.88% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,772 | 25.00% |
| GILD240621P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 805 | 46.68% |
| GILD240621P00055000 | 2024-05-06 3:56PM EDT | 55.00 | 0.16 | 0.04 | 0.11 | 0.00 | - | 2 | 1,304 | 27.93% |
| GILD240621P00057500 | 2024-05-07 3:48PM EDT | 57.50 | 0.13 | 0.17 | 0.20 | 0.00 | - | 92 | 115 | 24.90% |
| GILD240621P00060000 | 2024-05-08 3:50PM EDT | 60.00 | 0.43 | 0.40 | 0.45 | +0.13 | +43.33% | 42 | 1,497 | 23.19% |
| GILD240621P00062500 | 2024-05-08 3:58PM EDT | 62.50 | 0.98 | 0.94 | 0.98 | +0.23 | +30.67% | 39 | 1,446 | 21.92% |
| GILD240621P00065000 | 2024-05-08 2:24PM EDT | 65.00 | 1.99 | 1.97 | 2.02 | +0.39 | +24.38% | 28 | 4,679 | 21.77% |
| GILD240621P00067500 | 2024-05-08 3:43PM EDT | 67.50 | 3.63 | 3.55 | 3.70 | +0.72 | +24.74% | 34 | 1,350 | 23.41% |
| GILD240621P00070000 | 2024-05-08 3:54PM EDT | 70.00 | 5.60 | 5.55 | 7.80 | +0.74 | +15.23% | 26 | 3,620 | 51.34% |
| GILD240621P00072500 | 2024-05-07 11:21AM EDT | 72.50 | 7.00 | 7.90 | 8.20 | 0.00 | - | 2 | 3,632 | 31.28% |
| GILD240621P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 10.55 | 10.40 | 12.55 | 0.00 | - | 2 | 4,317 | 64.14% |
| GILD240621P00077500 | 2024-05-03 2:33PM EDT | 77.50 | 13.21 | 12.75 | 13.10 | 0.00 | - | 4 | 2,265 | 40.63% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 80.00 | 12.59 | 15.25 | 15.60 | 0.00 | - | 1 | 1,630 | 45.65% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 16.80 | 18.00 | 0.00 | - | 3 | 1,071 | 47.75% |
| GILD240621P00085000 | 2024-03-25 9:30AM EDT | 85.00 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 57.23% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 22.80 | 23.25 | 0.00 | - | 546 | 441 | 56.93% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.