Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GILD240524C00063000 | 2024-04-26 2:57PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GILD240524C00064000 | 2024-04-29 10:21AM EDT | 64.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GILD240524C00065000 | 2024-04-29 9:34AM EDT | 65.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GILD240524C00066000 | 2024-04-29 3:42PM EDT | 66.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| GILD240524C00067000 | 2024-04-30 3:45PM EDT | 67.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 159 | 3.13% |
| GILD240524C00068000 | 2024-04-30 2:02PM EDT | 68.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| GILD240524C00069000 | 2024-04-30 12:40PM EDT | 69.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| GILD240524C00070000 | 2024-04-30 11:10AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 107 | 6.25% |
| GILD240524C00071000 | 2024-04-30 1:18PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
| GILD240524C00072000 | 2024-04-29 9:47AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 291 | 12.50% |
| GILD240524C00073000 | 2024-04-24 10:12AM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| GILD240524C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| GILD240524C00076000 | 2024-04-30 9:43AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| GILD240524C00077000 | 2024-04-19 2:26PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240524C00078000 | 2024-04-11 2:31PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00058000 | 2024-04-25 12:40PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 12.50% |
| GILD240524P00059000 | 2024-04-25 10:32AM EDT | 59.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 12.50% |
| GILD240524P00060000 | 2024-04-30 11:55AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| GILD240524P00061000 | 2024-04-29 3:16PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 6.25% |
| GILD240524P00062000 | 2024-04-29 10:18AM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| GILD240524P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 3.13% |
| GILD240524P00064000 | 2024-04-30 12:48PM EDT | 64.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| GILD240524P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.39% |
| GILD240524P00066000 | 2024-04-29 2:33PM EDT | 66.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GILD240524P00067000 | 2024-04-30 10:05AM EDT | 67.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 0.00% |
| GILD240524P00068000 | 2024-04-30 10:39AM EDT | 68.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 0.00% |
| GILD240524P00069000 | 2024-04-30 10:05AM EDT | 69.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| GILD240524P00070000 | 2024-04-30 3:15PM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 65 | 83 | 0.00% |
| GILD240524P00071000 | 2024-04-29 2:09PM EDT | 71.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240524P00072000 | 2024-04-29 2:13PM EDT | 72.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 75.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.