UK markets open in 7 hours 25 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.70 +20.70 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.43 -2,197.41 (-4.55%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 2024-04-11 1:08PM EDT | 45.00 | 23.85 | 19.05 | 22.15 | 0.00 | - | - | 13 | 208.59% |
| GILD240503C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 15.76 | 14.20 | 17.40 | 0.00 | - | 21 | 7 | 196.88% |
| GILD240503C00060000 | 2024-05-01 10:43AM EDT | 60.00 | 5.15 | 5.45 | 5.70 | -0.40 | -7.21% | 6 | 17 | 58.20% |
| GILD240503C00062000 | 2024-04-26 3:17PM EDT | 62.00 | 3.85 | 2.19 | 3.75 | 0.00 | - | 6 | 6 | 56.84% |
| GILD240503C00063000 | 2024-04-29 1:13PM EDT | 63.00 | 3.55 | 2.43 | 2.72 | 0.00 | - | 6 | 23 | 43.16% |
| GILD240503C00064000 | 2024-04-29 10:28AM EDT | 64.00 | 2.95 | 1.40 | 1.86 | 0.00 | - | 1 | 44 | 38.97% |
| GILD240503C00065000 | 2024-05-01 3:52PM EDT | 65.00 | 0.89 | 0.75 | 0.83 | +0.14 | +18.67% | 37 | 104 | 22.75% |
| GILD240503C00066000 | 2024-05-01 3:46PM EDT | 66.00 | 0.40 | 0.29 | 0.31 | +0.15 | +60.00% | 161 | 577 | 21.78% |
| GILD240503C00067000 | 2024-05-01 3:44PM EDT | 67.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 125 | 633 | 23.83% |
| GILD240503C00068000 | 2024-05-01 3:14PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 41 | 1,264 | 24.61% |
| GILD240503C00069000 | 2024-05-01 2:05PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 449 | 30.08% |
| GILD240503C00070000 | 2024-04-30 9:32AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 785 | 32.81% |
| GILD240503C00071000 | 2024-05-01 12:32PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 230 | 43.36% |
| GILD240503C00072000 | 2024-04-30 9:33AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 45.31% |
| GILD240503C00073000 | 2024-05-01 3:34PM EDT | 73.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 160 | 57.81% |
| GILD240503C00074000 | 2024-04-30 10:08AM EDT | 74.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 2 | 100 | 129.30% |
| GILD240503C00075000 | 2024-04-30 11:09AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 93 | 60.94% |
| GILD240503C00076000 | 2024-05-01 10:29AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 96 | 62.50% |
| GILD240503C00077000 | 2024-04-30 10:08AM EDT | 77.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 77 | 71.88% |
| GILD240503C00078000 | 2024-04-19 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 76.56% |
| GILD240503C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 81.25% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 81.25% |
| GILD240503C00081000 | 2024-04-02 1:20PM EDT | 81.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| GILD240503C00082000 | 2024-03-27 12:23PM EDT | 82.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 130.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 78.13% |
| GILD240503P00059000 | 2024-04-24 2:49PM EDT | 59.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 122.07% |
| GILD240503P00060000 | 2024-04-30 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 55.08% |
| GILD240503P00061000 | 2024-04-29 10:19AM EDT | 61.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 507 | 95.80% |
| GILD240503P00062000 | 2024-04-30 1:18PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 57 | 44.34% |
| GILD240503P00063000 | 2024-04-30 1:18PM EDT | 63.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 80 | 434 | 34.38% |
| GILD240503P00064000 | 2024-05-01 3:20PM EDT | 64.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 430 | 2,963 | 21.39% |
| GILD240503P00065000 | 2024-05-01 3:37PM EDT | 65.00 | 0.22 | 0.23 | 0.26 | -0.23 | -51.11% | 15 | 514 | 20.02% |
| GILD240503P00066000 | 2024-05-01 3:32PM EDT | 66.00 | 0.56 | 0.72 | 0.78 | -0.52 | -48.15% | 12 | 230 | 20.90% |
| GILD240503P00067000 | 2024-05-01 3:04PM EDT | 67.00 | 1.29 | 1.44 | 1.63 | -0.69 | -34.85% | 23 | 334 | 25.88% |
| GILD240503P00068000 | 2024-04-30 1:44PM EDT | 68.00 | 2.88 | 1.90 | 2.86 | 0.00 | - | 12 | 83 | 51.17% |
| GILD240503P00069000 | 2024-05-01 3:00PM EDT | 69.00 | 3.30 | 2.78 | 4.60 | -0.56 | -14.51% | 26 | 86 | 50.68% |
| GILD240503P00070000 | 2024-04-29 1:57PM EDT | 70.00 | 4.40 | 4.35 | 4.65 | +0.82 | +22.91% | 24 | 8 | 56.45% |
| GILD240503P00071000 | 2024-05-01 3:47PM EDT | 71.00 | 5.30 | 5.00 | 5.65 | +0.01 | +0.19% | 9 | 6 | 65.04% |
| GILD240503P00072000 | 2024-04-29 9:38AM EDT | 72.00 | 6.35 | 6.35 | 8.40 | 0.00 | - | 1 | 0 | 125.20% |
| GILD240503P00073000 | 2024-04-25 1:54PM EDT | 73.00 | 7.40 | 7.35 | 7.65 | 0.00 | - | 2 | 0 | 50.78% |
| GILD240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 8.50 | 8.35 | 9.70 | 0.00 | - | 10 | 0 | 122.66% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 75.00 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 89.06% |
| GILD240503P00076000 | 2024-04-11 3:30PM EDT | 76.00 | 7.05 | 9.60 | 10.60 | 0.00 | - | 7 | 0 | 96.09% |
| GILD240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 9.60 | 12.35 | 12.65 | 0.00 | - | 32 | 0 | 76.56% |
| GILD240503P00079000 | 2024-04-17 3:48PM EDT | 79.00 | 11.85 | 11.45 | 14.80 | 0.00 | - | 2 | 0 | 218.36% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 12.85 | 12.70 | 16.20 | 0.00 | - | 8 | 0 | 250.68% |
© 2024 Yahoo. All rights reserved.