Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 82.28% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 61.69% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 68.16% |
| GILD250117C00040000 | 2024-05-09 10:33AM EDT | 40.00 | 25.10 | 24.40 | 27.95 | 0.00 | - | 1 | 44 | 58.96% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 122.41% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 99.90% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 84.41% |
| GILD250117C00050000 | 2024-05-10 9:54AM EDT | 50.00 | 16.20 | 16.60 | 17.20 | +0.28 | +1.76% | 1 | 90 | 32.57% |
| GILD250117C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 12.00 | 12.40 | 13.65 | 0.00 | - | 1 | 168 | 34.11% |
| GILD250117C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 9.75 | 10.25 | 12.15 | 0.00 | - | 1 | 44 | 34.97% |
| GILD250117C00060000 | 2024-05-09 3:20PM EDT | 60.00 | 7.85 | 8.80 | 9.05 | 0.00 | - | 19 | 197 | 26.69% |
| GILD250117C00062500 | 2024-05-10 10:18AM EDT | 62.50 | 7.20 | 7.10 | 7.40 | +0.55 | +8.27% | 6 | 186 | 25.82% |
| GILD250117C00065000 | 2024-05-10 2:50PM EDT | 65.00 | 5.80 | 5.80 | 5.95 | +0.80 | +16.00% | 192 | 2,039 | 25.12% |
| GILD250117C00067500 | 2024-05-10 10:22AM EDT | 67.50 | 4.32 | 4.60 | 4.75 | +0.27 | +6.67% | 220 | 534 | 24.79% |
| GILD250117C00070000 | 2024-05-10 2:16PM EDT | 70.00 | 3.57 | 3.55 | 3.70 | +0.58 | +19.40% | 356 | 2,074 | 24.33% |
| GILD250117C00072500 | 2024-05-10 3:05PM EDT | 72.50 | 2.75 | 2.71 | 2.84 | +0.52 | +23.32% | 5 | 809 | 23.98% |
| GILD250117C00075000 | 2024-05-10 3:15PM EDT | 75.00 | 2.07 | 2.04 | 2.15 | +0.42 | +25.45% | 30 | 2,100 | 23.71% |
| GILD250117C00077500 | 2024-05-10 1:41PM EDT | 77.50 | 1.58 | 1.50 | 1.62 | +0.34 | +27.42% | 21 | 702 | 23.57% |
| GILD250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 1.18 | 1.12 | 1.20 | +0.30 | +34.09% | 4 | 3,056 | 23.41% |
| GILD250117C00082500 | 2024-05-09 3:44PM EDT | 82.50 | 0.74 | 0.81 | 1.85 | +0.12 | +19.35% | 1 | 2,056 | 29.96% |
| GILD250117C00085000 | 2024-05-10 3:30PM EDT | 85.00 | 0.63 | 0.59 | 0.65 | +0.14 | +28.57% | 2 | 2,615 | 23.30% |
| GILD250117C00087500 | 2024-05-07 11:48AM EDT | 87.50 | 0.42 | 0.43 | 0.47 | 0.00 | - | 1 | 2,921 | 23.24% |
| GILD250117C00090000 | 2024-05-10 10:26AM EDT | 90.00 | 0.29 | 0.30 | 0.34 | +0.01 | +3.57% | 1 | 2,373 | 23.24% |
| GILD250117C00092500 | 2024-04-29 11:35AM EDT | 92.50 | 0.27 | 0.08 | 1.06 | 0.00 | - | 21 | 1,546 | 32.47% |
| GILD250117C00095000 | 2024-05-09 1:15PM EDT | 95.00 | 0.17 | 0.05 | 0.43 | 0.00 | - | 41 | 534 | 27.56% |
| GILD250117C00097500 | 2024-04-18 12:13PM EDT | 97.50 | 0.37 | 0.02 | 0.62 | 0.00 | - | 27 | 473 | 31.42% |
| GILD250117C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 0.24 | 0.00 | 0.34 | 0.00 | - | 1 | 1,183 | 29.05% |
| GILD250117C00105000 | 2024-04-12 12:00PM EDT | 105.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 88 | 672 | 34.25% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 13 | 272 | 36.50% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 1 | 215 | 42.75% |
| GILD250117C00120000 | 2024-05-10 1:27PM EDT | 120.00 | 0.05 | 0.00 | 0.42 | -0.05 | -50.00% | 100 | 94 | 39.97% |
| GILD250117C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 0.03 | 0.00 | 0.41 | -0.02 | -40.00% | 27 | 128 | 41.87% |
| GILD250117C00130000 | 2024-05-10 1:30PM EDT | 130.00 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 200 | 111 | 35.45% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.36 | 0.00 | - | 70 | 210 | 50.39% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 48.58% |
| GILD250117P00037500 | 2023-09-22 11:03AM EDT | 37.50 | 0.45 | 0.16 | 0.80 | 0.00 | - | 2 | 34 | 49.66% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.05 | 0.82 | 0.00 | - | 6 | 626 | 45.26% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 39.84% |
| GILD250117P00045000 | 2024-05-09 12:21PM EDT | 45.00 | 0.43 | 0.14 | 0.50 | 0.00 | - | 1 | 993 | 32.18% |
| GILD250117P00047500 | 2024-05-07 3:18PM EDT | 47.50 | 0.53 | 0.48 | 0.55 | 0.00 | - | 1 | 686 | 29.15% |
| GILD250117P00050000 | 2024-05-10 12:30PM EDT | 50.00 | 0.74 | 0.69 | 0.76 | +0.01 | +1.37% | 2 | 3,461 | 27.95% |
| GILD250117P00055000 | 2024-05-10 3:46PM EDT | 55.00 | 1.50 | 1.42 | 1.50 | -0.20 | -11.76% | 9 | 2,507 | 26.32% |
| GILD250117P00057500 | 2024-05-10 11:59AM EDT | 57.50 | 1.99 | 1.96 | 2.06 | -0.31 | -13.48% | 35 | 1,529 | 25.65% |
| GILD250117P00060000 | 2024-05-10 11:25AM EDT | 60.00 | 2.65 | 2.67 | 2.78 | -0.43 | -13.96% | 74 | 1,743 | 25.06% |
| GILD250117P00062500 | 2024-05-09 2:45PM EDT | 62.50 | 3.95 | 3.50 | 3.70 | 0.00 | - | 97 | 1,083 | 24.67% |
| GILD250117P00065000 | 2024-05-10 11:13AM EDT | 65.00 | 4.60 | 4.55 | 4.70 | -0.60 | -11.54% | 3 | 2,534 | 23.80% |
| GILD250117P00067500 | 2024-05-10 11:53AM EDT | 67.50 | 5.95 | 5.85 | 6.00 | -0.50 | -7.75% | 10 | 1,435 | 23.49% |
| GILD250117P00070000 | 2024-05-10 10:44AM EDT | 70.00 | 7.45 | 7.25 | 7.45 | -0.55 | -6.88% | 15 | 3,018 | 23.00% |
| GILD250117P00072500 | 2024-05-10 1:38PM EDT | 72.50 | 8.90 | 8.90 | 9.15 | -0.76 | -7.87% | 1 | 2,879 | 22.88% |
| GILD250117P00075000 | 2024-05-10 9:45AM EDT | 75.00 | 11.22 | 9.00 | 11.85 | -0.39 | -3.36% | 2 | 1,496 | 27.15% |
| GILD250117P00077500 | 2024-05-06 3:10PM EDT | 77.50 | 13.05 | 12.55 | 12.90 | 0.00 | - | 40 | 1,435 | 22.02% |
| GILD250117P00080000 | 2024-05-06 1:14PM EDT | 80.00 | 15.90 | 14.75 | 15.05 | 0.00 | - | 7 | 1,828 | 22.13% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 82.50 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD250117P00085000 | 2024-05-02 11:29AM EDT | 85.00 | 20.00 | 18.60 | 19.65 | 0.00 | - | 1 | 602 | 22.97% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 25.00 | 23.90 | 25.00 | 0.00 | - | 1 | 130 | 29.88% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.