Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 25.80 | 24.05 | 27.05 | -7.50 | -22.52% | 5 | 10 | 82.13% |
| GILD240816C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 17.30 | 15.45 | 17.40 | 0.00 | - | 1 | 1 | 57.15% |
| GILD240816C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 11.20 | 11.00 | 12.85 | -0.20 | -1.75% | 1 | 49 | 47.75% |
| GILD240816C00060000 | 2024-04-26 10:08AM EDT | 60.00 | 6.75 | 6.65 | 7.50 | -0.51 | -7.02% | 1 | 110 | 30.73% |
| GILD240816C00062500 | 2024-04-25 9:58AM EDT | 62.50 | 6.20 | 5.15 | 6.10 | 0.00 | - | 2 | 292 | 31.80% |
| GILD240816C00065000 | 2024-04-26 2:47PM EDT | 65.00 | 3.95 | 3.70 | 3.85 | +0.10 | +2.60% | 18 | 517 | 25.24% |
| GILD240816C00067500 | 2024-04-26 1:35PM EDT | 67.50 | 2.65 | 2.54 | 2.59 | +0.01 | +0.38% | 112 | 450 | 24.07% |
| GILD240816C00070000 | 2024-04-26 2:46PM EDT | 70.00 | 1.78 | 1.63 | 1.69 | +0.07 | +4.09% | 18 | 582 | 23.51% |
| GILD240816C00072500 | 2024-04-26 2:27PM EDT | 72.50 | 1.07 | 0.72 | 1.06 | -0.09 | -7.76% | 13 | 677 | 23.17% |
| GILD240816C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.61 | 0.59 | 0.64 | -0.69 | -53.08% | 26 | 1,513 | 22.93% |
| GILD240816C00077500 | 2024-04-26 1:18PM EDT | 77.50 | 0.37 | 0.32 | 0.37 | -0.03 | -7.50% | 7 | 1,426 | 22.73% |
| GILD240816C00080000 | 2024-04-26 3:41PM EDT | 80.00 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 14 | 1,131 | 22.66% |
| GILD240816C00082500 | 2024-04-26 12:49PM EDT | 82.50 | 0.15 | 0.04 | 0.15 | -0.07 | -31.82% | 6 | 994 | 23.73% |
| GILD240816C00085000 | 2024-04-26 2:42PM EDT | 85.00 | 0.08 | 0.05 | 0.21 | -0.02 | -20.00% | 68 | 2,784 | 27.83% |
| GILD240816C00087500 | 2024-04-24 11:11AM EDT | 87.50 | 0.08 | 0.00 | 0.14 | 0.00 | - | 37 | 448 | 28.08% |
| GILD240816C00090000 | 2024-04-25 2:13PM EDT | 90.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 3 | 382 | 34.08% |
| GILD240816C00092500 | 2024-04-24 2:39PM EDT | 92.50 | 0.05 | 0.00 | 0.47 | 0.00 | - | 48 | 610 | 40.67% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 1,468 | 36.72% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 12 | 158 | 40.33% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 47.46% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 69.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 53.42% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | 1 | 12 | 39.36% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 0.55 | 0.50 | 0.53 | 0.00 | - | 1 | 55 | 26.78% |
| GILD240816P00060000 | 2024-04-25 3:28PM EDT | 60.00 | 1.44 | 1.30 | 1.36 | 0.00 | - | 61 | 460 | 24.61% |
| GILD240816P00062500 | 2024-04-26 3:53PM EDT | 62.50 | 2.01 | 2.01 | 2.07 | -0.22 | -9.87% | 160 | 484 | 23.57% |
| GILD240816P00065000 | 2024-04-26 3:57PM EDT | 65.00 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 65 | 2,246 | 22.96% |
| GILD240816P00067500 | 2024-04-26 1:46PM EDT | 67.50 | 4.28 | 4.25 | 4.40 | -0.33 | -7.16% | 3 | 1,290 | 22.18% |
| GILD240816P00070000 | 2024-04-26 11:21AM EDT | 70.00 | 5.40 | 5.60 | 7.05 | -0.61 | -10.15% | 3 | 706 | 29.36% |
| GILD240816P00072500 | 2024-04-26 11:50AM EDT | 72.50 | 7.64 | 7.75 | 8.80 | -0.26 | -3.29% | 10 | 1,680 | 28.81% |
| GILD240816P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 10.77 | 9.05 | 10.35 | +0.55 | +5.38% | 3 | 1,615 | 24.41% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 11.25 | 13.55 | 0.00 | - | 5 | 416 | 35.21% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 80.00 | 11.01 | 13.90 | 16.40 | 0.00 | - | 8 | 271 | 42.25% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 82.50 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 0.00% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 29.30% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 27.55 | 31.45 | 0.00 | - | 1,220 | 9 | 61.82% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.