Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 6.54 | 4.70 | 8.40 | +0.43 | +7.04% | 5 | 10 | 69.53% |
| GILD240628C00060000 | 2024-05-30 11:18AM EDT | 60.00 | 4.00 | 2.68 | 6.20 | 0.00 | - | 10 | 10 | 54.61% |
| GILD240628C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 2.99 | 2.73 | 3.80 | +0.38 | +14.56% | 6 | 10 | 36.55% |
| GILD240628C00063000 | 2024-05-31 12:07PM EDT | 63.00 | 1.45 | 2.03 | 2.58 | -0.80 | -35.56% | 30 | 4 | 27.20% |
| GILD240628C00064000 | 2024-05-31 3:27PM EDT | 64.00 | 1.45 | 1.45 | 1.73 | -0.26 | -15.20% | 60 | 42 | 22.88% |
| GILD240628C00065000 | 2024-05-31 3:33PM EDT | 65.00 | 0.94 | 0.80 | 1.16 | -0.16 | -14.55% | 216 | 169 | 21.34% |
| GILD240628C00066000 | 2024-05-30 2:44PM EDT | 66.00 | 0.52 | 0.66 | 0.79 | -0.18 | -25.71% | 3 | 24 | 21.22% |
| GILD240628C00067000 | 2024-05-31 2:30PM EDT | 67.00 | 0.45 | 0.42 | 1.03 | -0.22 | -32.84% | 9 | 47 | 29.79% |
| GILD240628C00068000 | 2024-05-31 12:59PM EDT | 68.00 | 0.21 | 0.17 | 0.30 | -0.21 | -50.00% | 5 | 122 | 20.51% |
| GILD240628C00069000 | 2024-05-29 1:29PM EDT | 69.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 15 | 25 | 26.27% |
| GILD240628C00070000 | 2024-05-30 1:28PM EDT | 70.00 | 0.07 | 0.07 | 0.56 | -0.09 | -56.25% | 1 | 171 | 33.23% |
| GILD240628C00071000 | 2024-05-28 10:24AM EDT | 71.00 | 0.08 | 0.03 | 0.12 | -0.03 | -27.27% | 4 | 109 | 23.93% |
| GILD240628C00072000 | 2024-05-30 11:27AM EDT | 72.00 | 0.09 | 0.02 | 1.32 | 0.00 | - | 2 | 11 | 55.15% |
| GILD240628C00073000 | 2024-05-31 10:45AM EDT | 73.00 | 0.09 | 0.00 | 2.18 | -0.05 | -35.71% | 2 | 18 | 54.39% |
| GILD240628C00074000 | 2024-05-22 1:03PM EDT | 74.00 | 0.13 | 0.00 | 2.03 | 0.00 | - | 2 | 12 | 56.20% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 47.27% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 63.82% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 59.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.04 | 1.38 | 0.00 | - | - | 1 | 51.22% |
| GILD240628P00057000 | 2024-05-28 2:13PM EDT | 57.00 | 0.17 | 0.00 | 2.12 | 0.00 | - | 2 | 2 | 54.54% |
| GILD240628P00058000 | 2024-05-31 2:49PM EDT | 58.00 | 0.24 | 0.00 | 0.34 | -0.07 | -22.58% | 5 | 7 | 32.86% |
| GILD240628P00059000 | 2024-05-31 2:24PM EDT | 59.00 | 0.33 | 0.04 | 0.39 | -0.08 | -19.51% | 1 | 7 | 30.23% |
| GILD240628P00060000 | 2024-05-31 12:59PM EDT | 60.00 | 0.58 | 0.07 | 0.48 | +0.10 | +20.83% | 3 | 65 | 28.17% |
| GILD240628P00061000 | 2024-05-29 3:33PM EDT | 61.00 | 1.47 | 0.34 | 0.68 | +0.71 | +93.42% | 1 | 36 | 27.69% |
| GILD240628P00062000 | 2024-05-30 12:56PM EDT | 62.00 | 1.06 | 0.43 | 0.96 | 0.00 | - | 13 | 34 | 27.47% |
| GILD240628P00063000 | 2024-05-31 2:49PM EDT | 63.00 | 1.43 | 0.92 | 1.38 | +0.10 | +7.52% | 8 | 45 | 28.25% |
| GILD240628P00064000 | 2024-05-30 1:03PM EDT | 64.00 | 1.95 | 1.45 | 1.83 | 0.00 | - | 1 | 22 | 28.20% |
| GILD240628P00065000 | 2024-05-31 12:46PM EDT | 65.00 | 2.88 | 2.01 | 2.60 | +0.03 | +1.05% | 1 | 20 | 31.62% |
| GILD240628P00066000 | 2024-05-28 2:21PM EDT | 66.00 | 3.56 | 2.71 | 3.10 | +0.38 | +11.95% | 1 | 122 | 30.08% |
| GILD240628P00067000 | 2024-05-31 12:20PM EDT | 67.00 | 4.62 | 2.90 | 3.90 | +1.03 | +28.69% | 1 | 105 | 32.03% |
| GILD240628P00068000 | 2024-05-30 2:40PM EDT | 68.00 | 5.60 | 3.95 | 5.75 | 0.00 | - | 1 | 11 | 49.95% |
| GILD240628P00071000 | 2024-05-13 12:55PM EDT | 71.00 | 5.55 | 5.75 | 9.50 | 0.00 | - | 2 | 2 | 75.02% |
© 2024 Yahoo. All rights reserved.