Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00060000 | 2024-04-19 1:09PM EDT | 2024-04-26 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240503C00060000 | 2024-04-22 1:17PM EDT | 2024-05-03 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240517C00060000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD240524C00060000 | 2024-04-11 12:32PM EDT | 2024-05-24 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240621C00060000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00060000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115C00060000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 9.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD250117C00060000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00060000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00060000 | 2024-04-23 3:08PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00060000 | 2024-04-24 3:35PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GILD240503P00060000 | 2024-04-24 10:16AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD240510P00060000 | 2024-04-23 12:24PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD240517P00060000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240524P00060000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240531P00060000 | 2024-04-23 3:28PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD240621P00060000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD240719P00060000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GILD240816P00060000 | 2024-04-24 11:34AM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD241115P00060000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GILD250117P00060000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| GILD250620P00060000 | 2024-04-24 2:10PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GILD260116P00060000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.