Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
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 | 7.15 | 8.50 | 0.00 | - | 11 | 0 | 66.65% |
| GILD240705C00060000 | 2024-06-14 9:36AM EDT | 60.00 | 4.20 | 4.30 | 4.90 | 0.00 | - | 2 | 102 | 34.72% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 2.75 | 4.90 | 0.00 | - | 1 | 1 | 62.16% |
| GILD240705C00063000 | 2024-06-12 9:54AM EDT | 63.00 | 1.92 | 1.97 | 2.44 | 0.00 | - | 3 | 9 | 28.39% |
| GILD240705C00064000 | 2024-06-14 1:34PM EDT | 64.00 | 1.75 | 1.25 | 1.58 | 0.00 | - | 13 | 122 | 23.46% |
| GILD240705C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 1.45 | 0.95 | 1.15 | 0.00 | - | 142 | 245 | 24.27% |
| GILD240705C00066000 | 2024-06-14 3:36PM EDT | 66.00 | 1.02 | 0.54 | 0.95 | 0.00 | - | 49 | 104 | 27.39% |
| GILD240705C00067000 | 2024-06-17 9:34AM EDT | 67.00 | 0.64 | 0.35 | 0.61 | -0.04 | -5.88% | 1 | 214 | 26.47% |
| GILD240705C00068000 | 2024-06-14 2:47PM EDT | 68.00 | 0.47 | 0.24 | 0.48 | 0.00 | - | 61 | 47 | 28.37% |
| GILD240705C00069000 | 2024-06-14 3:40PM EDT | 69.00 | 0.30 | 0.18 | 0.35 | 0.00 | - | 242 | 404 | 29.35% |
| GILD240705C00070000 | 2024-06-14 3:39PM EDT | 70.00 | 0.21 | 0.12 | 0.23 | 0.00 | - | 11 | 264 | 29.40% |
| GILD240705C00071000 | 2024-06-17 9:33AM EDT | 71.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 6 | 6 | 29.05% |
| GILD240705C00072000 | 2024-05-30 1:32PM EDT | 72.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 32.72% |
| GILD240705C00073000 | 2024-06-14 10:27AM EDT | 73.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | - | 1 | 41.85% |
| GILD240705C00074000 | 2024-06-10 2:25PM EDT | 74.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | - | 2 | 43.46% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00054000 | 2024-05-31 9:45AM EDT | 54.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.37% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 40 | 44 | 47.56% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 29 | 43.75% |
| GILD240705P00057000 | 2024-06-03 12:16PM EDT | 57.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 3 | 17 | 40.33% |
| GILD240705P00058000 | 2024-06-10 12:50PM EDT | 58.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 40 | 50 | 32.42% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.04 | 0.40 | 0.00 | - | 1 | 3 | 36.91% |
| GILD240705P00060000 | 2024-06-14 3:16PM EDT | 60.00 | 0.14 | 0.13 | 0.41 | 0.00 | - | 4 | 18 | 32.28% |
| GILD240705P00061000 | 2024-06-14 2:53PM EDT | 61.00 | 0.24 | 0.27 | 0.40 | 0.00 | - | 4 | 107 | 26.95% |
| GILD240705P00062000 | 2024-06-14 12:48PM EDT | 62.00 | 0.47 | 0.19 | 0.68 | 0.00 | - | 2 | 33 | 27.86% |
| GILD240705P00063000 | 2024-06-17 9:39AM EDT | 63.00 | 0.88 | 0.72 | 1.05 | +0.32 | +57.14% | 3 | 123 | 28.57% |
| GILD240705P00064000 | 2024-06-17 9:39AM EDT | 64.00 | 1.27 | 0.70 | 1.33 | +0.46 | +56.79% | 3 | 108 | 26.05% |
| GILD240705P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 1.28 | 1.53 | 2.80 | 0.00 | - | 16 | 29 | 42.29% |
| GILD240705P00066000 | 2024-06-14 3:59PM EDT | 66.00 | 1.81 | 2.03 | 2.78 | 0.00 | - | 1 | 7 | 31.54% |
| GILD240705P00067000 | 2024-06-10 3:59PM EDT | 67.00 | 2.90 | 2.74 | 3.25 | 0.00 | - | 10 | 56 | 27.30% |
| GILD240705P00068000 | 2024-06-14 10:43AM EDT | 68.00 | 3.28 | 3.60 | 4.25 | 0.00 | - | 4 | 4 | 32.23% |
| GILD240705P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 5.35 | 5.70 | 6.10 | -0.29 | -5.14% | 71 | 7 | 37.45% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 13.35 | 15.15 | 0.00 | - | - | 1 | 70.31% |
© 2024 Yahoo. All rights reserved.