Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240816C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00055000 | 2024-04-26 10:13AM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00060000 | 2024-04-26 10:08AM EDT | 60.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00062500 | 2024-04-29 9:45AM EDT | 62.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00065000 | 2024-04-29 3:52PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| GILD240816C00067500 | 2024-04-29 3:43PM EDT | 67.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| GILD240816C00070000 | 2024-04-29 3:05PM EDT | 70.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 3.13% |
| GILD240816C00072500 | 2024-04-29 3:41PM EDT | 72.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GILD240816C00075000 | 2024-04-29 3:34PM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GILD240816C00077500 | 2024-04-29 10:32AM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240816C00080000 | 2024-04-29 3:34PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD240816C00082500 | 2024-04-29 1:31PM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD240816C00085000 | 2024-04-29 10:36AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240816C00090000 | 2024-04-25 2:13PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD240816C00092500 | 2024-04-24 2:39PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 47.46% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 69.92% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240816P00060000 | 2024-04-29 2:55PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GILD240816P00062500 | 2024-04-29 11:21AM EDT | 62.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GILD240816P00065000 | 2024-04-29 3:05PM EDT | 65.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GILD240816P00067500 | 2024-04-26 1:46PM EDT | 67.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00070000 | 2024-04-26 11:21AM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00072500 | 2024-04-29 3:50PM EDT | 72.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240816P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 80.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 82.50 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 24.51% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 37.53% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.00% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.