Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 11.50 | 11.95 | 0.00 | - | 11 | 0 | 77.54% |
| GILD240705C00060000 | 2024-06-26 9:50AM EDT | 60.00 | 10.00 | 8.40 | 8.95 | 0.00 | - | 5 | 104 | 53.32% |
| GILD240705C00061000 | 2024-06-20 9:35AM EDT | 61.00 | 5.64 | 7.50 | 7.95 | 0.00 | - | - | 7 | 53.52% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 6.45 | 6.95 | 0.00 | - | 1 | 1 | 62.70% |
| GILD240705C00063000 | 2024-06-27 10:14AM EDT | 63.00 | 6.78 | 5.50 | 5.90 | 0.00 | - | 20 | 30 | 52.83% |
| GILD240705C00064000 | 2024-06-20 3:28PM EDT | 64.00 | 4.43 | 2.97 | 5.00 | 0.00 | - | 3 | 116 | 50.49% |
| GILD240705C00065000 | 2024-06-28 3:23PM EDT | 65.00 | 3.22 | 3.45 | 3.95 | -1.67 | -34.15% | 30 | 246 | 40.72% |
| GILD240705C00066000 | 2024-06-28 3:03PM EDT | 66.00 | 2.50 | 2.51 | 2.91 | -1.20 | -32.43% | 17 | 163 | 31.45% |
| GILD240705C00067000 | 2024-06-28 3:08PM EDT | 67.00 | 1.80 | 1.70 | 1.87 | -0.48 | -21.05% | 61 | 236 | 22.07% |
| GILD240705C00068000 | 2024-06-28 3:50PM EDT | 68.00 | 1.03 | 0.97 | 1.07 | -0.24 | -18.90% | 80 | 133 | 19.19% |
| GILD240705C00069000 | 2024-06-28 3:50PM EDT | 69.00 | 0.40 | 0.45 | 0.53 | -0.37 | -48.05% | 193 | 508 | 18.60% |
| GILD240705C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 0.20 | 0.19 | 0.23 | -0.13 | -39.39% | 298 | 1,109 | 18.85% |
| GILD240705C00071000 | 2024-06-28 3:50PM EDT | 71.00 | 0.07 | 0.08 | 0.10 | -0.10 | -58.82% | 189 | 1,838 | 19.92% |
| GILD240705C00072000 | 2024-06-28 12:00PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 21 | 611 | 21.88% |
| GILD240705C00073000 | 2024-06-28 1:57PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,253 | 1,701 | 24.22% |
| GILD240705C00074000 | 2024-06-27 1:40PM EDT | 74.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 31 | 1,388 | 26.56% |
| GILD240705C00075000 | 2024-06-28 2:42PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 183 | 30.47% |
| GILD240705C00076000 | 2024-06-26 9:34AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 75 | 36.72% |
| GILD240705C00077000 | 2024-06-28 10:13AM EDT | 77.00 | 0.21 | 0.01 | 0.10 | -0.03 | -12.50% | 8 | 31 | 50.00% |
| GILD240705C00078000 | 2024-06-21 9:41AM EDT | 78.00 | 0.29 | 0.01 | 0.34 | 0.00 | - | 10 | 10 | 61.13% |
| GILD240705C00079000 | 2024-06-20 1:54PM EDT | 79.00 | 0.28 | 0.00 | 1.12 | 0.00 | - | - | 3 | 88.57% |
| GILD240705C00080000 | 2024-06-25 12:40PM EDT | 80.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 50.39% |
| GILD240705C00085000 | 2024-06-24 10:34AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 68.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00052000 | 2024-06-21 12:36PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| GILD240705P00053000 | 2024-06-21 1:53PM EDT | 53.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 14 | 14 | 149.22% |
| GILD240705P00054000 | 2024-06-24 9:40AM EDT | 54.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 141.02% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 40 | 44 | 133.20% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 1 | 29 | 124.81% |
| GILD240705P00057000 | 2024-06-25 9:49AM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 27 | 116.99% |
| GILD240705P00058000 | 2024-06-28 11:16AM EDT | 58.00 | 0.01 | 0.00 | 0.45 | -0.01 | -50.00% | 2 | 50 | 82.42% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 49.22% |
| GILD240705P00060000 | 2024-06-24 3:53PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 60.55% |
| GILD240705P00061000 | 2024-06-25 11:52AM EDT | 61.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 116 | 56.64% |
| GILD240705P00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.01 | 0.01 | 0.22 | -0.04 | -80.00% | 50 | 61 | 55.47% |
| GILD240705P00063000 | 2024-06-27 9:37AM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 40.23% |
| GILD240705P00064000 | 2024-06-28 11:10AM EDT | 64.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 133 | 30.66% |
| GILD240705P00065000 | 2024-06-28 1:18PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 25 | 81 | 23.05% |
| GILD240705P00066000 | 2024-06-28 2:23PM EDT | 66.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 3 | 123 | 19.34% |
| GILD240705P00067000 | 2024-06-28 3:53PM EDT | 67.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 81 | 76 | 18.26% |
| GILD240705P00068000 | 2024-06-28 3:56PM EDT | 68.00 | 0.37 | 0.35 | 0.38 | -0.02 | -5.13% | 174 | 201 | 16.94% |
| GILD240705P00069000 | 2024-06-28 3:26PM EDT | 69.00 | 1.10 | 0.81 | 0.86 | +0.26 | +30.95% | 91 | 554 | 16.99% |
| GILD240705P00070000 | 2024-06-28 3:32PM EDT | 70.00 | 1.91 | 1.50 | 1.83 | +0.48 | +33.57% | 14 | 457 | 25.68% |
| GILD240705P00071000 | 2024-06-28 11:53AM EDT | 71.00 | 2.31 | 2.33 | 3.40 | +0.67 | +40.85% | 39 | 382 | 51.37% |
| GILD240705P00072000 | 2024-06-25 2:31PM EDT | 72.00 | 2.33 | 2.87 | 5.50 | 0.00 | - | 12 | 92 | 53.13% |
| GILD240705P00073000 | 2024-06-28 1:08PM EDT | 73.00 | 4.24 | 4.15 | 4.60 | +0.58 | +15.85% | 2 | 10 | 37.60% |
| GILD240705P00074000 | 2024-06-26 10:15AM EDT | 74.00 | 4.83 | 5.10 | 5.65 | 0.00 | - | 17 | 1 | 45.90% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 8.40 | 12.15 | 0.00 | - | - | 1 | 134.08% |
© 2024 Yahoo. All rights reserved.