Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00060000 | 2024-04-19 1:09PM EDT | 60.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240426C00063000 | 2024-04-22 2:12PM EDT | 63.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240426C00064000 | 2024-04-22 1:49PM EDT | 64.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240426C00065000 | 2024-04-22 1:14PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240426C00066000 | 2024-04-22 1:40PM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240426C00067000 | 2024-04-22 3:54PM EDT | 67.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.39% |
| GILD240426C00068000 | 2024-04-22 3:49PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| GILD240426C00069000 | 2024-04-22 3:33PM EDT | 69.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| GILD240426C00070000 | 2024-04-22 2:48PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| GILD240426C00071000 | 2024-04-22 3:51PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| GILD240426C00072000 | 2024-04-22 3:57PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GILD240426C00073000 | 2024-04-22 2:30PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| GILD240426C00074000 | 2024-04-22 3:57PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GILD240426C00075000 | 2024-04-22 11:29AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240426C00076000 | 2024-04-19 1:02PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240426C00077000 | 2024-04-22 9:30AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GILD240426C00078000 | 2024-04-15 11:17AM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240426C00079000 | 2024-04-11 1:52PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| GILD240426C00080000 | 2024-04-15 11:17AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD240426C00081000 | 2024-03-22 3:16PM EDT | 81.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 150.39% |
| GILD240426C00082000 | 2024-03-26 11:10AM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GILD240426C00083000 | 2024-03-13 10:42AM EDT | 83.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 39 | 89.06% |
| GILD240426C00084000 | 2024-03-14 2:53PM EDT | 84.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 110.16% |
| GILD240426C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GILD240426C00105000 | 2024-04-05 2:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00050000 | 2024-04-22 12:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GILD240426P00056000 | 2024-04-19 3:47PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD240426P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240426P00060000 | 2024-04-22 10:44AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| GILD240426P00061000 | 2024-04-22 12:54PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240426P00062000 | 2024-04-22 1:06PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD240426P00063000 | 2024-04-22 3:42PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GILD240426P00064000 | 2024-04-22 3:52PM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GILD240426P00065000 | 2024-04-22 3:24PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GILD240426P00066000 | 2024-04-22 3:49PM EDT | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| GILD240426P00067000 | 2024-04-22 3:25PM EDT | 67.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| GILD240426P00068000 | 2024-04-22 3:27PM EDT | 68.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GILD240426P00069000 | 2024-04-22 3:52PM EDT | 69.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GILD240426P00070000 | 2024-04-22 3:52PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GILD240426P00071000 | 2024-04-22 2:52PM EDT | 71.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240426P00072000 | 2024-04-22 10:04AM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240426P00073000 | 2024-04-17 12:42PM EDT | 73.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD240426P00074000 | 2024-04-17 10:05AM EDT | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240426P00075000 | 2024-04-04 3:59PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240426P00076000 | 2024-04-11 2:33PM EDT | 76.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240426P00077000 | 2024-04-02 3:43PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240426P00078000 | 2024-03-13 1:49PM EDT | 78.00 | 3.83 | 7.90 | 11.10 | 0.00 | - | - | 0 | 73.83% |
| GILD240426P00079000 | 2024-03-15 12:47PM EDT | 79.00 | 5.50 | 9.40 | 12.95 | 0.00 | - | - | 0 | 152.54% |
| GILD240426P00080000 | 2024-03-26 11:22AM EDT | 80.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240426P00081000 | 2024-04-15 9:31AM EDT | 81.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.