Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD240705C00060000 | 2024-06-17 10:29AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240705C00063000 | 2024-06-12 9:54AM EDT | 63.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| GILD240705C00064000 | 2024-06-14 1:34PM EDT | 64.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 0.00% |
| GILD240705C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 142 | 245 | 1.56% |
| GILD240705C00066000 | 2024-06-17 3:16PM EDT | 66.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 3.13% |
| GILD240705C00067000 | 2024-06-17 3:25PM EDT | 67.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 6.25% |
| GILD240705C00068000 | 2024-06-17 2:11PM EDT | 68.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 6.25% |
| GILD240705C00069000 | 2024-06-17 3:57PM EDT | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| GILD240705C00070000 | 2024-06-14 3:39PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 264 | 12.50% |
| GILD240705C00071000 | 2024-06-17 12:40PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 12.50% |
| GILD240705C00072000 | 2024-05-30 1:32PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GILD240705C00073000 | 2024-06-14 10:27AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GILD240705C00074000 | 2024-06-10 2:25PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00054000 | 2024-05-31 9:45AM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 12.50% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| GILD240705P00057000 | 2024-06-03 12:16PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| GILD240705P00058000 | 2024-06-17 11:04AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GILD240705P00060000 | 2024-06-17 11:04AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| GILD240705P00061000 | 2024-06-14 2:53PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 6.25% |
| GILD240705P00062000 | 2024-06-14 12:48PM EDT | 62.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| GILD240705P00063000 | 2024-06-17 2:58PM EDT | 63.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 3.13% |
| GILD240705P00064000 | 2024-06-17 3:08PM EDT | 64.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 124 | 0.39% |
| GILD240705P00065000 | 2024-06-17 3:54PM EDT | 65.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 0.00% |
| GILD240705P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| GILD240705P00067000 | 2024-06-10 3:59PM EDT | 67.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| GILD240705P00068000 | 2024-06-14 10:43AM EDT | 68.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GILD240705P00070000 | 2024-06-17 9:58AM EDT | 70.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 74 | 6 | 0.00% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.