Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00065000 | 2024-04-16 12:47PM EDT | 2024-04-19 | 2.72 | 1.80 | 2.18 | 0.00 | - | 3 | 4 | 46.48% |
| GILD240503C00065000 | 2024-04-16 1:35PM EDT | 2024-05-03 | 3.50 | 2.50 | 3.10 | 0.00 | - | 1 | 22 | 36.08% |
| GILD240510C00065000 | 2024-04-12 10:57AM EDT | 2024-05-10 | 3.35 | 2.83 | 3.85 | -0.80 | -19.28% | 25 | 2 | 42.09% |
| GILD240517C00065000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 3.45 | 3.35 | 3.50 | -0.35 | -9.21% | 27 | 377 | 31.98% |
| GILD240524C00065000 | 2024-04-10 9:48AM EDT | 2024-05-24 | 5.30 | 2.33 | 3.70 | 0.00 | - | - | 1 | 31.32% |
| GILD240621C00065000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 4.65 | 4.00 | 4.60 | 0.00 | - | 1 | 232 | 32.01% |
| GILD240816C00065000 | 2024-04-17 10:12AM EDT | 2024-08-16 | 5.49 | 5.05 | 5.80 | -0.41 | -6.95% | 71 | 182 | 31.54% |
| GILD241115C00065000 | 2024-04-17 9:52AM EDT | 2024-11-15 | 6.85 | 6.45 | 6.60 | -0.50 | -6.80% | 170 | 4 | 27.88% |
| GILD250117C00065000 | 2024-04-16 1:39PM EDT | 2025-01-17 | 7.60 | 7.20 | 7.35 | 0.00 | - | 12 | 473 | 27.81% |
| GILD250620C00065000 | 2024-03-22 1:11PM EDT | 2025-06-20 | 12.83 | 8.75 | 10.20 | 0.00 | - | 1 | 156 | 32.41% |
| GILD260116C00065000 | 2024-04-12 10:22AM EDT | 2026-01-16 | 11.15 | 10.00 | 10.55 | 0.00 | - | 1 | 137 | 27.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00065000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 88 | 684 | 32.81% |
| GILD240426P00065000 | 2024-04-17 2:34PM EDT | 2024-04-26 | 0.62 | 0.62 | 0.65 | -0.03 | -4.62% | 47 | 190 | 34.13% |
| GILD240503P00065000 | 2024-04-16 11:09AM EDT | 2024-05-03 | 0.85 | 0.81 | 0.92 | 0.00 | - | 5 | 300 | 31.15% |
| GILD240510P00065000 | 2024-04-15 11:02AM EDT | 2024-05-10 | 0.79 | 0.89 | 1.09 | 0.00 | - | 3 | 12 | 28.78% |
| GILD240517P00065000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 1.15 | 1.13 | 1.18 | +0.04 | +3.60% | 80 | 895 | 26.49% |
| GILD240524P00065000 | 2024-04-15 1:21PM EDT | 2024-05-24 | 1.05 | 1.21 | 1.33 | 0.00 | - | 1 | 3 | 25.78% |
| GILD240531P00065000 | 2024-04-17 12:02PM EDT | 2024-05-31 | 1.42 | 1.33 | 1.47 | +0.21 | +17.36% | 31 | 1 | 25.27% |
| GILD240621P00065000 | 2024-04-17 3:19PM EDT | 2024-06-21 | 1.90 | 1.90 | 1.96 | +0.20 | +11.76% | 14 | 3,239 | 25.42% |
| GILD240816P00065000 | 2024-04-17 2:15PM EDT | 2024-08-16 | 2.65 | 2.74 | 2.79 | +0.03 | +1.15% | 95 | 1,878 | 24.28% |
| GILD241115P00065000 | 2024-04-17 9:53AM EDT | 2024-11-15 | 3.95 | 3.95 | 4.10 | +0.11 | +2.86% | 13 | 923 | 25.01% |
| GILD250117P00065000 | 2024-04-17 2:08PM EDT | 2025-01-17 | 4.60 | 4.75 | 4.90 | 0.00 | - | 3 | 2,504 | 25.51% |
| GILD250620P00065000 | 2024-04-17 10:39AM EDT | 2025-06-20 | 6.11 | 6.15 | 6.45 | +0.26 | +4.44% | 1 | 918 | 25.95% |
| GILD260116P00065000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 7.60 | 7.65 | 7.90 | +0.05 | +0.66% | 4 | 86 | 25.50% |
© 2024 Yahoo. All rights reserved.