Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712C00045000 | 2024-06-14 10:08AM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240712C00060000 | 2024-06-14 3:51PM EDT | 60.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240712C00061000 | 2024-06-07 3:48PM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240712C00062000 | 2024-06-14 9:52AM EDT | 62.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240712C00063000 | 2024-06-13 10:31AM EDT | 63.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GILD240712C00064000 | 2024-06-18 12:10PM EDT | 64.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 1.56% |
| GILD240712C00065000 | 2024-06-18 12:21PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| GILD240712C00066000 | 2024-06-18 3:24PM EDT | 66.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 65 | 165 | 6.25% |
| GILD240712C00067000 | 2024-06-18 1:47PM EDT | 67.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 6.25% |
| GILD240712C00068000 | 2024-06-18 3:15PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 122 | 6.25% |
| GILD240712C00069000 | 2024-06-17 2:43PM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 44 | 331 | 6.25% |
| GILD240712C00070000 | 2024-06-17 3:46PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GILD240712C00071000 | 2024-06-18 10:08AM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712P00054000 | 2024-06-10 12:33PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240712P00056000 | 2024-06-07 11:43AM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GILD240712P00057000 | 2024-06-11 10:41AM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GILD240712P00058000 | 2024-06-12 2:14PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| GILD240712P00059000 | 2024-06-18 11:04AM EDT | 59.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GILD240712P00060000 | 2024-06-18 3:24PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| GILD240712P00061000 | 2024-06-17 3:16PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| GILD240712P00062000 | 2024-06-18 2:52PM EDT | 62.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 1.56% |
| GILD240712P00063000 | 2024-06-18 3:53PM EDT | 63.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.39% |
| GILD240712P00064000 | 2024-06-18 12:32PM EDT | 64.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GILD240712P00065000 | 2024-06-18 3:55PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.00% |
| GILD240712P00066000 | 2024-06-18 9:52AM EDT | 66.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GILD240712P00067000 | 2024-06-04 9:32AM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240712P00068000 | 2024-06-14 3:01PM EDT | 68.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD240712P00070000 | 2024-06-14 3:53PM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.