Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220701C00050000 | 2022-06-27 10:15AM EDT | 50.00 | 13.10 | 11.25 | 14.40 | +3.23 | +32.73% | 3 | 1 | 251.86% |
| GILD220701C00056000 | 2022-06-17 11:55AM EDT | 56.00 | 2.00 | 5.80 | 7.45 | 0.00 | - | 3 | 1 | 113.28% |
| GILD220701C00057500 | 2022-06-21 9:35AM EDT | 57.50 | 2.07 | 4.90 | 5.70 | 0.00 | - | - | 2 | 79.69% |
| GILD220701C00058000 | 2022-06-27 9:43AM EDT | 58.00 | 5.25 | 4.75 | 5.00 | +2.74 | +109.16% | 5 | 77 | 58.79% |
| GILD220701C00059000 | 2022-06-23 9:43AM EDT | 59.00 | 3.39 | 3.75 | 4.00 | 0.00 | - | 12 | 63 | 49.32% |
| GILD220701C00060000 | 2022-06-27 3:50PM EDT | 60.00 | 2.80 | 2.54 | 3.00 | +0.05 | +1.82% | 16 | 158 | 39.55% |
| GILD220701C00061000 | 2022-06-27 2:16PM EDT | 61.00 | 2.07 | 1.93 | 2.06 | -0.24 | -10.39% | 33 | 183 | 32.81% |
| GILD220701C00062000 | 2022-06-27 3:56PM EDT | 62.00 | 1.16 | 1.13 | 1.23 | -0.25 | -17.73% | 119 | 452 | 28.52% |
| GILD220701C00062500 | 2022-06-27 3:25PM EDT | 62.50 | 0.78 | 0.78 | 0.88 | -0.32 | -29.09% | 34 | 457 | 26.86% |
| GILD220701C00063000 | 2022-06-27 3:36PM EDT | 63.00 | 0.53 | 0.53 | 0.59 | -0.27 | -33.75% | 98 | 654 | 25.59% |
| GILD220701C00064000 | 2022-06-27 3:56PM EDT | 64.00 | 0.20 | 0.18 | 0.24 | -0.20 | -50.00% | 564 | 1,042 | 25.20% |
| GILD220701C00065000 | 2022-06-27 3:25PM EDT | 65.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 205 | 951 | 25.29% |
| GILD220701C00066000 | 2022-06-27 3:34PM EDT | 66.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 515 | 606 | 29.88% |
| GILD220701C00067000 | 2022-06-27 12:50PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 23 | 605 | 33.59% |
| GILD220701C00068000 | 2022-06-27 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 56 | 33.59% |
| GILD220701C00069000 | 2022-06-27 10:26AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 17 | 39.06% |
| GILD220701C00070000 | 2022-06-21 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 48 | 51.56% |
| GILD220701C00075000 | 2022-06-24 1:17PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 62.50% |
| GILD220701C00080000 | 2022-06-27 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 81.25% |
| GILD220701C00085000 | 2022-06-21 11:15AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 100.00% |
| GILD220701C00090000 | 2022-06-14 11:29AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 152 | 118.75% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220701P00045000 | 2022-06-15 10:04AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 112.50% |
| GILD220701P00050000 | 2022-06-22 10:49AM EDT | 50.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 5 | 36 | 142.77% |
| GILD220701P00052000 | 2022-06-17 3:50PM EDT | 52.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 115.63% |
| GILD220701P00053000 | 2022-06-17 11:22AM EDT | 53.00 | 1.06 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 77.34% |
| GILD220701P00054000 | 2022-06-17 3:50PM EDT | 54.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 63.28% |
| GILD220701P00055000 | 2022-06-22 11:50AM EDT | 55.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 13 | 102.93% |
| GILD220701P00056000 | 2022-06-27 10:41AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 62 | 50.00% |
| GILD220701P00057000 | 2022-06-27 2:54PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 1 | 103 | 48.05% |
| GILD220701P00057500 | 2022-06-27 12:35PM EDT | 57.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 10 | 14 | 48.44% |
| GILD220701P00058000 | 2022-06-27 2:38PM EDT | 58.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 11 | 213 | 42.97% |
| GILD220701P00059000 | 2022-06-27 11:58AM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5 | 1,098 | 36.72% |
| GILD220701P00060000 | 2022-06-27 3:58PM EDT | 60.00 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 35 | 170 | 32.03% |
| GILD220701P00061000 | 2022-06-27 3:59PM EDT | 61.00 | 0.16 | 0.13 | 0.19 | -0.08 | -33.33% | 84 | 465 | 30.57% |
| GILD220701P00062000 | 2022-06-27 3:18PM EDT | 62.00 | 0.34 | 0.30 | 0.37 | -0.08 | -19.05% | 132 | 111 | 27.25% |
| GILD220701P00062500 | 2022-06-27 12:50PM EDT | 62.50 | 0.46 | 0.43 | 0.53 | -0.13 | -22.03% | 60 | 68 | 26.07% |
| GILD220701P00063000 | 2022-06-27 3:05PM EDT | 63.00 | 0.75 | 0.64 | 0.76 | -0.01 | -1.32% | 111 | 23 | 25.59% |
| GILD220701P00064000 | 2022-06-27 3:14PM EDT | 64.00 | 1.64 | 1.21 | 1.56 | -0.46 | -21.90% | 2 | 4 | 32.13% |
| GILD220701P00065000 | 2022-06-27 3:58PM EDT | 65.00 | 2.34 | 1.88 | 2.51 | -0.57 | -19.59% | 2 | 8 | 41.31% |
| GILD220701P00066000 | 2022-06-08 10:39AM EDT | 66.00 | 4.18 | 3.00 | 3.45 | 0.00 | - | 2 | 5 | 48.05% |
| GILD220701P00070000 | 2022-06-02 11:46AM EDT | 70.00 | 7.85 | 5.20 | 9.10 | 0.00 | - | - | 0 | 168.55% |
| GILD220701P00075000 | 2022-06-22 2:59PM EDT | 75.00 | 13.20 | 11.80 | 12.70 | 0.00 | - | - | 1 | 91.02% |
© 2022 Yahoo. All rights reserved.
