Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00080000 | 2023-03-29 3:13PM EDT | 2023-03-31 | 1.61 | 1.26 | 1.67 | +0.19 | +13.38% | 40 | 489 | 36.91% |
| GILD230406C00080000 | 2023-03-29 1:10PM EDT | 2023-04-06 | 1.93 | 1.30 | 2.01 | +0.25 | +14.88% | 10 | 91 | 26.47% |
| GILD230414C00080000 | 2023-03-29 1:30PM EDT | 2023-04-14 | 2.61 | 2.19 | 2.53 | +0.40 | +18.10% | 21 | 35 | 26.91% |
| GILD230421C00080000 | 2023-03-29 1:11PM EDT | 2023-04-21 | 2.61 | 2.60 | 2.68 | +0.13 | +5.24% | 320 | 2,942 | 24.37% |
| GILD230428C00080000 | 2023-03-29 3:53PM EDT | 2023-04-28 | 3.30 | 3.05 | 3.50 | +0.25 | +8.20% | 149 | 31 | 30.45% |
| GILD230505C00080000 | 2023-03-27 3:50PM EDT | 2023-05-05 | 2.78 | 2.30 | 4.10 | 0.00 | - | 17 | 18 | 33.36% |
| GILD230519C00080000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 4.24 | 4.10 | 4.30 | +0.29 | +7.34% | 75 | 2,111 | 30.10% |
| GILD230616C00080000 | 2023-03-29 1:20PM EDT | 2023-06-16 | 4.95 | 4.85 | 5.00 | +0.35 | +7.61% | 13 | 3,152 | 28.91% |
| GILD230818C00080000 | 2023-03-29 3:58PM EDT | 2023-08-18 | 6.21 | 6.15 | 6.30 | +0.16 | +2.64% | 2 | 191 | 28.09% |
| GILD231117C00080000 | 2023-03-24 2:23PM EDT | 2023-11-17 | 7.15 | 7.75 | 8.40 | 0.00 | - | 1 | 126 | 30.16% |
| GILD240119C00080000 | 2023-03-29 3:25PM EDT | 2024-01-19 | 8.72 | 8.50 | 9.00 | +0.44 | +5.31% | 2 | 1,385 | 28.85% |
| GILD240621C00080000 | 2023-03-23 2:41PM EDT | 2024-06-21 | 8.80 | 10.20 | 11.20 | 0.00 | - | 1 | 18 | 29.63% |
| GILD250117C00080000 | 2023-03-27 3:47PM EDT | 2025-01-17 | 11.00 | 11.25 | 12.45 | 0.00 | - | 1 | 1,207 | 27.40% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00080000 | 2023-03-29 1:10PM EDT | 2023-03-31 | 0.17 | 0.12 | 0.17 | -0.15 | -46.87% | 47 | 909 | 25.59% |
| GILD230406P00080000 | 2023-03-29 3:12PM EDT | 2023-04-06 | 0.45 | 0.46 | 0.51 | -0.60 | -57.14% | 109 | 276 | 21.58% |
| GILD230414P00080000 | 2023-03-29 11:18AM EDT | 2023-04-14 | 0.75 | 0.80 | 0.91 | -0.34 | -31.19% | 21 | 77 | 21.75% |
| GILD230421P00080000 | 2023-03-29 3:28PM EDT | 2023-04-21 | 1.05 | 1.05 | 1.12 | -0.20 | -16.00% | 34 | 1,832 | 20.90% |
| GILD230505P00080000 | 2023-03-27 2:51PM EDT | 2023-05-05 | 2.54 | 0.75 | 2.25 | 0.00 | - | 46 | 22 | 27.83% |
| GILD230519P00080000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 2.28 | 2.25 | 2.37 | -0.29 | -11.28% | 12 | 2,715 | 24.71% |
| GILD230616P00080000 | 2023-03-29 3:40PM EDT | 2023-06-16 | 3.15 | 3.10 | 3.25 | -0.25 | -7.35% | 36 | 3,878 | 25.82% |
| GILD230818P00080000 | 2023-03-27 1:14PM EDT | 2023-08-18 | 4.75 | 4.10 | 4.25 | 0.00 | - | 10 | 351 | 24.29% |
| GILD240119P00080000 | 2023-03-27 11:47AM EDT | 2024-01-19 | 6.85 | 6.00 | 6.55 | 0.00 | - | 113 | 1,615 | 24.84% |
| GILD240621P00080000 | 2023-03-24 2:14PM EDT | 2024-06-21 | 8.75 | 7.45 | 8.20 | 0.00 | - | 2 | 5 | 24.81% |
| GILD250117P00080000 | 2023-03-23 2:07PM EDT | 2025-01-17 | 9.25 | 9.10 | 10.90 | -1.75 | -15.91% | 2 | 1,178 | 26.82% |
© 2023 Yahoo. All rights reserved.
