Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 23.60 | 28.45 | 0.00 | - | 1 | 4 | 52.93% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 21.55 | 25.20 | 0.00 | - | 1 | 0 | 43.16% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 50.00 | 18.30 | 16.35 | 17.50 | 0.00 | - | 1 | 3 | 30.08% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 55.00 | 14.65 | 13.15 | 13.75 | 0.00 | - | 1 | 1 | 28.89% |
| GILD250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 11.94 | 10.00 | 10.50 | 0.00 | - | 1 | 327 | 27.98% |
| GILD250620C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 10.21 | 7.75 | 9.10 | 0.00 | - | 2 | 4 | 27.67% |
| GILD250620C00065000 | 2024-04-26 2:30PM EDT | 65.00 | 7.73 | 7.45 | 7.70 | +0.21 | +2.79% | 7 | 176 | 26.92% |
| GILD250620C00067500 | 2024-04-26 12:21PM EDT | 67.50 | 6.61 | 6.25 | 6.60 | +0.31 | +4.92% | 1 | 320 | 26.78% |
| GILD250620C00070000 | 2024-04-25 3:40PM EDT | 70.00 | 5.30 | 4.95 | 5.55 | 0.00 | - | 4 | 626 | 26.39% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 72.50 | 4.57 | 2.88 | 4.65 | 0.00 | - | 4 | 107 | 26.11% |
| GILD250620C00075000 | 2024-04-26 1:41PM EDT | 75.00 | 3.75 | 3.60 | 3.80 | 0.00 | - | 1 | 228 | 25.59% |
| GILD250620C00077500 | 2024-04-25 2:48PM EDT | 77.50 | 3.10 | 2.91 | 3.20 | 0.00 | - | 12 | 76 | 25.62% |
| GILD250620C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 2.40 | 2.36 | 2.65 | -0.58 | -19.46% | 6 | 329 | 25.51% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 82.50 | 2.42 | 1.89 | 2.16 | 0.00 | - | 6 | 216 | 25.28% |
| GILD250620C00085000 | 2024-04-25 1:24PM EDT | 85.00 | 1.72 | 1.08 | 1.76 | 0.00 | - | 1 | 774 | 25.14% |
| GILD250620C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 1.31 | 1.29 | 1.43 | 0.00 | - | 1 | 59 | 25.01% |
| GILD250620C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 1.07 | 0.54 | 1.18 | 0.00 | - | 1 | 219 | 25.04% |
| GILD250620C00092500 | 2024-04-17 10:54AM EDT | 92.50 | 1.21 | 0.21 | 0.97 | 0.00 | - | 1 | 542 | 25.06% |
| GILD250620C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 1.00 | 0.65 | 1.57 | 0.00 | - | 2 | 322 | 30.21% |
| GILD250620C00100000 | 2024-04-25 10:24AM EDT | 100.00 | 0.50 | 0.41 | 0.83 | 0.00 | - | 5 | 10 | 27.76% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 28.11% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 0.67 | 0.00 | - | 1 | 22 | 30.63% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 31.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 0.35 | 0.00 | 1.14 | 0.00 | - | 4 | 22 | 46.14% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.15 | 0.00 | - | 6 | 28 | 42.07% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.59 | 0.73 | +0.03 | +4.84% | 1 | 7 | 33.69% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.79 | 0.96 | 0.00 | - | 24 | 38 | 32.64% |
| GILD250620P00045000 | 2024-04-23 9:53AM EDT | 45.00 | 1.01 | 0.88 | 1.26 | 0.00 | - | 1 | 33 | 31.76% |
| GILD250620P00047500 | 2024-04-26 9:33AM EDT | 47.50 | 1.25 | 1.42 | 2.03 | -0.30 | -19.35% | 1 | 222 | 33.53% |
| GILD250620P00050000 | 2024-04-26 3:22PM EDT | 50.00 | 1.85 | 1.77 | 2.24 | -0.09 | -4.64% | 2 | 654 | 31.04% |
| GILD250620P00055000 | 2024-04-25 12:56PM EDT | 55.00 | 3.05 | 2.23 | 4.30 | 0.00 | - | 2 | 804 | 33.31% |
| GILD250620P00060000 | 2024-04-26 10:35AM EDT | 60.00 | 4.60 | 4.20 | 4.75 | 0.00 | - | 5 | 1,548 | 26.70% |
| GILD250620P00062500 | 2024-04-26 12:22PM EDT | 62.50 | 5.50 | 5.40 | 5.70 | -0.20 | -3.51% | 4 | 214 | 25.91% |
| GILD250620P00065000 | 2024-04-26 2:44PM EDT | 65.00 | 6.45 | 6.50 | 6.80 | -0.05 | -0.77% | 24 | 992 | 25.20% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 67.50 | 7.10 | 7.70 | 8.05 | 0.00 | - | 71 | 76 | 24.56% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 70.00 | 8.95 | 9.10 | 9.45 | 0.00 | - | 5 | 506 | 23.98% |
| GILD250620P00072500 | 2024-04-25 2:00PM EDT | 72.50 | 10.80 | 10.60 | 11.00 | 0.00 | - | 2 | 247 | 23.45% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 75.00 | 10.25 | 11.10 | 12.65 | 0.00 | - | 48 | 502 | 22.80% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 11.65 | 14.45 | 0.00 | - | 8 | 90 | 22.25% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 80.00 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 19.39% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.