Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00072500 | 2024-05-10 1:58PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | +0.03 | +150.00% | 17 | 1,821 | 42.19% |
| GILD240621C00072500 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.17 | +0.06 | +54.55% | 77 | 4,146 | 19.87% |
| GILD240719C00072500 | 2024-05-10 12:13PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.38 | +0.13 | +68.42% | 8 | 335 | 19.19% |
| GILD240816C00072500 | 2024-05-10 3:50PM EDT | 2024-08-16 | 0.83 | 0.84 | 0.91 | +0.21 | +33.87% | 51 | 661 | 22.11% |
| GILD241115C00072500 | 2024-05-10 3:23PM EDT | 2024-11-15 | 2.08 | 1.98 | 2.07 | +0.44 | +26.83% | 1,903 | 3,351 | 23.30% |
| GILD250117C00072500 | 2024-05-10 3:05PM EDT | 2025-01-17 | 2.75 | 2.71 | 2.84 | +0.52 | +23.32% | 5 | 809 | 24.03% |
| GILD250620C00072500 | 2024-05-10 1:14PM EDT | 2025-06-20 | 4.25 | 2.48 | 4.45 | +0.60 | +16.44% | 8 | 121 | 24.99% |
| GILD260116C00072500 | 2024-05-10 12:49PM EDT | 2026-01-16 | 5.95 | 5.70 | 6.00 | +0.70 | +13.33% | 4 | 104 | 24.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00072500 | 2024-05-09 3:05PM EDT | 2024-05-17 | 7.78 | 4.70 | 8.70 | 0.00 | - | 11,360 | 2,713 | 123.83% |
| GILD240621P00072500 | 2024-05-07 11:21AM EDT | 2024-06-21 | 7.77 | 6.95 | 7.15 | +0.77 | +11.00% | 3 | 3,632 | 29.00% |
| GILD240719P00072500 | 2024-05-08 11:31AM EDT | 2024-07-19 | 7.87 | 5.00 | 8.30 | 0.00 | - | 3 | 17 | 35.24% |
| GILD240816P00072500 | 2024-05-09 11:18AM EDT | 2024-08-16 | 8.59 | 6.70 | 7.95 | 0.00 | - | 2 | 1,678 | 26.76% |
| GILD241115P00072500 | 2024-05-03 10:41AM EDT | 2024-11-15 | 8.28 | 8.05 | 8.45 | -1.22 | -12.84% | 1 | 124 | 22.36% |
| GILD250117P00072500 | 2024-05-10 1:38PM EDT | 2025-01-17 | 8.90 | 8.90 | 9.15 | -0.76 | -7.87% | 1 | 2,879 | 22.92% |
| GILD250620P00072500 | 2024-05-08 3:26PM EDT | 2025-06-20 | 10.80 | 10.00 | 10.45 | 0.00 | - | 1 | 546 | 23.02% |
| GILD260116P00072500 | 2024-05-03 9:51AM EDT | 2026-01-16 | 12.10 | 10.35 | 13.15 | 0.00 | - | 5 | 119 | 26.72% |
© 2024 Yahoo. All rights reserved.