Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217C00045000 | 2022-07-01 2:03PM EST | 45.00 | 17.70 | 17.65 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| GILD230217C00052500 | 2022-08-04 8:56AM EST | 52.50 | 11.20 | 10.80 | 11.40 | 0.00 | - | - | 10 | 0.00% |
| GILD230217C00060000 | 2022-08-05 2:12PM EST | 60.00 | 4.50 | 5.00 | 5.70 | 0.00 | - | 1 | 22 | 0.00% |
| GILD230217C00062500 | 2022-08-08 1:17PM EST | 62.50 | 3.55 | 4.05 | 4.35 | 0.00 | - | 1 | 111 | 0.00% |
| GILD230217C00065000 | 2022-08-11 10:12AM EST | 65.00 | 3.25 | 2.89 | 3.15 | +0.90 | +38.30% | 114 | 112 | 0.00% |
| GILD230217C00067500 | 2022-08-10 1:47PM EST | 67.50 | 2.10 | 1.98 | 2.24 | +0.29 | +16.02% | 10 | 234 | 0.00% |
| GILD230217C00070000 | 2022-08-11 10:03AM EST | 70.00 | 1.65 | 1.30 | 1.54 | +0.40 | +32.00% | 19 | 164 | 0.00% |
| GILD230217C00075000 | 2022-08-11 12:15PM EST | 75.00 | 0.58 | 0.50 | 0.75 | -0.12 | -17.14% | 2 | 45 | 0.00% |
| GILD230217C00080000 | 2022-08-03 1:03PM EST | 80.00 | 0.34 | 0.22 | 0.34 | 0.00 | - | 1 | 71 | 0.00% |
| GILD230217C00085000 | 2022-08-10 10:58AM EST | 85.00 | 0.12 | 0.00 | 0.30 | -0.09 | -42.86% | 3 | 4 | 21.39% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217P00030000 | 2022-08-02 8:30AM EST | 30.00 | 0.34 | 0.05 | 0.26 | 0.00 | - | 1 | 6 | 235.94% |
| GILD230217P00035000 | 2022-08-02 10:56AM EST | 35.00 | 0.34 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 212.70% |
| GILD230217P00040000 | 2022-08-01 1:34PM EST | 40.00 | 0.46 | 0.19 | 0.52 | 0.00 | - | - | 1 | 198.83% |
| GILD230217P00045000 | 2022-07-29 10:27AM EST | 45.00 | 0.89 | 0.46 | 0.62 | 0.00 | - | - | 24 | 184.57% |
| GILD230217P00047500 | 2022-07-28 10:36AM EST | 47.50 | 1.15 | 0.65 | 0.84 | 0.00 | - | - | 58 | 183.01% |
| GILD230217P00050000 | 2022-08-03 12:35PM EST | 50.00 | 1.01 | 0.90 | 1.13 | 0.00 | - | 8 | 103 | 182.03% |
| GILD230217P00052500 | 2022-08-11 10:29AM EST | 52.50 | 1.27 | 1.25 | 1.41 | -0.43 | -25.29% | 2 | 105 | 180.47% |
| GILD230217P00055000 | 2022-08-03 2:01PM EST | 55.00 | 1.90 | 1.74 | 1.96 | 0.00 | - | 18 | 62 | 183.50% |
| GILD230217P00057500 | 2022-08-04 8:57AM EST | 57.50 | 2.50 | 2.39 | 2.52 | 0.00 | - | 3 | 89 | 185.79% |
| GILD230217P00060000 | 2022-08-09 10:30AM EST | 60.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 3 | 232 | 192.53% |
| GILD230217P00062500 | 2022-08-11 10:12AM EST | 62.50 | 4.30 | 4.25 | 4.55 | -0.70 | -14.00% | 105 | 7 | 199.29% |
| GILD230217P00065000 | 2022-08-09 10:30AM EST | 65.00 | 6.35 | 5.60 | 5.90 | 0.00 | - | 3 | 12 | 209.18% |
© 2023 Yahoo. All rights reserved.
