Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240628C00060000 | 2024-06-10 3:35PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240628C00062000 | 2024-06-03 10:15AM EDT | 62.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240628C00063000 | 2024-06-07 3:01PM EDT | 63.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240628C00064000 | 2024-06-10 2:17PM EDT | 64.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD240628C00065000 | 2024-06-10 3:53PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GILD240628C00066000 | 2024-06-10 2:53PM EDT | 66.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| GILD240628C00067000 | 2024-06-10 3:52PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| GILD240628C00068000 | 2024-06-10 3:52PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GILD240628C00069000 | 2024-06-10 11:52AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GILD240628C00070000 | 2024-06-10 1:05PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240628C00071000 | 2024-06-05 12:19PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GILD240628C00072000 | 2024-06-04 10:23AM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240628C00073000 | 2024-06-07 9:47AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GILD240628C00074000 | 2024-05-22 1:03PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240628P00057000 | 2024-06-05 3:33PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240628P00058000 | 2024-06-07 11:43AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD240628P00059000 | 2024-06-10 2:27PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240628P00060000 | 2024-06-10 2:20PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| GILD240628P00061000 | 2024-06-10 3:33PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GILD240628P00062000 | 2024-06-10 3:58PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| GILD240628P00063000 | 2024-06-10 3:31PM EDT | 63.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GILD240628P00064000 | 2024-06-10 2:19PM EDT | 64.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| GILD240628P00065000 | 2024-06-10 3:25PM EDT | 65.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GILD240628P00066000 | 2024-06-07 10:54AM EDT | 66.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240628P00067000 | 2024-06-10 3:23PM EDT | 67.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240628P00068000 | 2024-05-30 2:40PM EDT | 68.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240628P00070000 | 2024-06-06 3:49PM EDT | 70.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240628P00071000 | 2024-05-13 12:55PM EDT | 71.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.