Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00057500 | 2024-04-23 3:53PM EDT | 57.50 | 11.55 | 9.65 | 9.90 | 0.00 | - | - | 1 | 28.16% |
| GILD241115C00060000 | 2024-04-25 3:14PM EDT | 60.00 | 8.21 | 7.90 | 8.10 | 0.00 | - | 1 | 46 | 27.21% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 62.50 | 8.43 | 6.25 | 6.40 | 0.00 | - | - | 14 | 25.92% |
| GILD241115C00065000 | 2024-04-30 11:45AM EDT | 65.00 | 4.95 | 4.85 | 5.00 | -0.90 | -15.38% | 8 | 366 | 25.28% |
| GILD241115C00067500 | 2024-04-29 11:22AM EDT | 67.50 | 4.30 | 3.65 | 3.75 | 0.00 | - | 10 | 1,412 | 24.40% |
| GILD241115C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.90 | 2.58 | 2.77 | 0.00 | - | 1,536 | 1,496 | 23.88% |
| GILD241115C00072500 | 2024-04-29 12:50PM EDT | 72.50 | 2.20 | 1.75 | 2.00 | 0.00 | - | 3,249 | 3,324 | 23.46% |
| GILD241115C00075000 | 2024-04-30 11:11AM EDT | 75.00 | 1.31 | 0.92 | 1.57 | -0.29 | -18.13% | 4 | 247 | 24.18% |
| GILD241115C00077500 | 2024-04-29 2:33PM EDT | 77.50 | 0.90 | 0.91 | 1.61 | -0.10 | -9.09% | 2 | 86 | 27.52% |
| GILD241115C00080000 | 2024-04-30 11:33AM EDT | 80.00 | 0.64 | 0.62 | 0.77 | -0.11 | -14.67% | 5 | 176 | 23.68% |
| GILD241115C00082500 | 2024-04-30 12:16PM EDT | 82.50 | 0.43 | 0.41 | 0.44 | -0.24 | -35.82% | 300 | 376 | 22.49% |
| GILD241115C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.42 | 0.27 | 0.30 | 0.00 | - | 12 | 84 | 22.53% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 3 | 63 | 44.73% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 32.18% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 11 | 52.50% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.42 | 0.32 | 0.37 | 0.00 | - | 1 | 14 | 29.10% |
| GILD241115P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 0.49 | 0.49 | 0.55 | -0.07 | -12.50% | 1 | 220 | 27.98% |
| GILD241115P00055000 | 2024-04-26 10:46AM EDT | 55.00 | 1.25 | 1.10 | 1.17 | 0.00 | - | 16 | 1,887 | 25.95% |
| GILD241115P00057500 | 2024-04-30 10:37AM EDT | 57.50 | 1.67 | 1.57 | 1.68 | +0.17 | +11.33% | 10 | 1,557 | 25.17% |
| GILD241115P00060000 | 2024-04-30 9:33AM EDT | 60.00 | 2.43 | 2.24 | 2.38 | +0.50 | +25.91% | 1 | 490 | 24.60% |
| GILD241115P00062500 | 2024-04-30 10:09AM EDT | 62.50 | 3.05 | 3.05 | 3.20 | +0.38 | +14.23% | 1 | 766 | 23.65% |
| GILD241115P00065000 | 2024-04-30 11:56AM EDT | 65.00 | 4.20 | 4.20 | 4.25 | +0.25 | +6.33% | 1 | 1,085 | 22.85% |
| GILD241115P00067500 | 2024-04-29 3:40PM EDT | 67.50 | 5.64 | 5.40 | 5.55 | +0.41 | +7.84% | 2 | 591 | 22.23% |
| GILD241115P00070000 | 2024-04-29 11:01AM EDT | 70.00 | 6.35 | 6.90 | 7.55 | 0.00 | - | 4 | 436 | 24.22% |
| GILD241115P00072500 | 2024-04-30 11:32AM EDT | 72.50 | 8.80 | 8.60 | 9.00 | +0.60 | +7.32% | 1 | 96 | 22.17% |
| GILD241115P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 11.17 | 10.20 | 11.15 | 0.00 | - | 23 | 449 | 23.29% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 12.65 | 12.90 | 0.00 | - | 5 | 44 | 20.39% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 24.55 | 25.85 | 0.00 | - | 4 | 4 | 36.06% |
© 2024 Yahoo. All rights reserved.