Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240628C00060000 | 2024-06-14 1:58PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 28 | 0.00% |
| GILD240628C00062000 | 2024-06-12 11:14AM EDT | 62.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240628C00063000 | 2024-06-17 11:11AM EDT | 63.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| GILD240628C00064000 | 2024-06-17 3:44PM EDT | 64.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 0.78% |
| GILD240628C00065000 | 2024-06-17 3:34PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 77 | 408 | 3.13% |
| GILD240628C00066000 | 2024-06-17 3:55PM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 197 | 499 | 6.25% |
| GILD240628C00067000 | 2024-06-17 2:26PM EDT | 67.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 413 | 6.25% |
| GILD240628C00068000 | 2024-06-17 3:59PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 534 | 12.50% |
| GILD240628C00069000 | 2024-06-17 12:08PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 12.50% |
| GILD240628C00070000 | 2024-06-17 11:16AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 217 | 12.50% |
| GILD240628C00071000 | 2024-06-14 3:50PM EDT | 71.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 12.50% |
| GILD240628C00072000 | 2024-06-14 3:50PM EDT | 72.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| GILD240628C00073000 | 2024-06-14 11:33AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 25.00% |
| GILD240628C00074000 | 2024-06-14 3:54PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GILD240628C00075000 | 2024-06-17 10:11AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 25.00% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 2.08 | 0.00 | - | 6 | 12 | 101.56% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD240628P00057000 | 2024-06-05 3:33PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| GILD240628P00058000 | 2024-06-07 11:43AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| GILD240628P00059000 | 2024-06-17 1:13PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 582 | 590 | 12.50% |
| GILD240628P00060000 | 2024-06-17 3:42PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 211 | 12.50% |
| GILD240628P00061000 | 2024-06-17 10:20AM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| GILD240628P00062000 | 2024-06-17 2:45PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 414 | 6.25% |
| GILD240628P00063000 | 2024-06-17 3:35PM EDT | 63.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 26 | 308 | 3.13% |
| GILD240628P00064000 | 2024-06-17 3:59PM EDT | 64.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 43 | 196 | 0.00% |
| GILD240628P00065000 | 2024-06-17 3:35PM EDT | 65.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 59 | 158 | 0.00% |
| GILD240628P00066000 | 2024-06-17 3:36PM EDT | 66.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 0.00% |
| GILD240628P00067000 | 2024-06-17 12:51PM EDT | 67.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| GILD240628P00068000 | 2024-06-17 3:42PM EDT | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| GILD240628P00069000 | 2024-06-14 3:12PM EDT | 69.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD240628P00070000 | 2024-06-17 3:50PM EDT | 70.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240628P00071000 | 2024-06-17 3:50PM EDT | 71.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.