Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00060000 | 2023-03-21 1:19PM EDT | 2023-03-31 | 18.77 | 18.40 | 21.50 | 0.00 | - | 4 | 2 | 201.07% |
| GILD230421C00060000 | 2023-03-17 2:53PM EDT | 2023-04-21 | 17.50 | 19.10 | 21.75 | 0.00 | - | 4 | 4 | 70.70% |
| GILD230519C00060000 | 2023-03-17 12:52PM EDT | 2023-05-19 | 18.17 | 19.70 | 20.80 | 0.00 | - | 53 | 375 | 58.69% |
| GILD230616C00060000 | 2023-03-17 12:52PM EDT | 2023-06-16 | 18.45 | 20.05 | 21.10 | 0.00 | - | 53 | 414 | 52.56% |
| GILD230818C00060000 | 2023-03-01 10:35AM EDT | 2023-08-18 | 20.64 | 20.85 | 21.65 | 0.00 | - | 1 | 13 | 45.31% |
| GILD240119C00060000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 23.15 | 21.90 | 22.70 | +2.12 | +10.08% | 3 | 1,554 | 38.07% |
| GILD250117C00060000 | 2023-03-14 12:31PM EDT | 2025-01-17 | 23.01 | 22.75 | 24.25 | 0.00 | - | 140 | 227 | 31.22% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00060000 | 2023-03-09 4:45PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 85.16% |
| GILD230406P00060000 | 2023-03-09 4:42PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 68.36% |
| GILD230414P00060000 | 2023-03-15 3:13PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 59.38% |
| GILD230421P00060000 | 2023-03-20 3:56PM EDT | 2023-04-21 | 0.10 | 0.00 | 1.50 | 0.00 | - | 12 | 24 | 81.54% |
| GILD230519P00060000 | 2023-03-17 2:39PM EDT | 2023-05-19 | 0.30 | 0.05 | 0.51 | 0.00 | - | 34 | 243 | 52.20% |
| GILD230616P00060000 | 2023-03-24 10:10AM EDT | 2023-06-16 | 0.44 | 0.21 | 0.80 | -0.11 | -20.00% | 1 | 1,562 | 47.93% |
| GILD230818P00060000 | 2023-03-09 3:38PM EDT | 2023-08-18 | 0.74 | 0.32 | 0.80 | 0.00 | - | 10 | 83 | 36.23% |
| GILD231117P00060000 | 2023-03-21 11:41AM EDT | 2023-11-17 | 1.35 | 0.56 | 2.11 | 0.00 | - | 1 | 10 | 38.93% |
| GILD240119P00060000 | 2023-03-23 2:04PM EDT | 2024-01-19 | 1.90 | 1.36 | 2.46 | 0.00 | - | 1 | 968 | 36.72% |
| GILD240621P00060000 | 2023-03-21 12:00PM EDT | 2024-06-21 | 1.48 | 2.23 | 3.35 | 0.00 | - | 4 | 422 | 33.93% |
| GILD250117P00060000 | 2023-03-21 2:46PM EDT | 2025-01-17 | 3.99 | 2.87 | 4.35 | 0.00 | - | 161 | 753 | 31.60% |
© 2023 Yahoo. All rights reserved.
