NasdaqGS - Delayed Quote • USD
Gilead Sciences, Inc. (GILD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 4/11/2024 5:08 PM | 45 | 23.85 | 18.60 | 20.70 | 0.00 | 0.00% | - | 13 | 167.19% |
| GILD240503C00060000 | 4/26/2024 5:07 PM | 60 | 5.68 | 5.10 | 6.10 | -0.12 | -2.07% | 18 | 14 | 72.61% |
| GILD240503C00063000 | 4/25/2024 6:44 PM | 63 | 2.87 | 2.52 | 5.00 | 0.00 | 0.00% | 25 | 27 | 66.41% |
| GILD240503C00064000 | 4/26/2024 7:39 PM | 64 | 1.81 | 1.61 | 1.83 | -0.31 | -14.62% | 34 | 28 | 26.76% |
| GILD240503C00065000 | 4/26/2024 7:56 PM | 65 | 0.99 | 0.98 | 1.06 | -0.65 | -39.63% | 202 | 114 | 23.15% |
| GILD240503C00066000 | 4/26/2024 7:55 PM | 66 | 0.54 | 0.49 | 0.56 | -0.61 | -53.04% | 371 | 351 | 22.51% |
| GILD240503C00067000 | 4/26/2024 7:56 PM | 67 | 0.21 | 0.21 | 0.26 | -0.58 | -73.42% | 290 | 301 | 22.36% |
| GILD240503C00068000 | 4/26/2024 7:47 PM | 68 | 0.10 | 0.08 | 0.11 | -0.39 | -79.59% | 420 | 1,042 | 22.66% |
| GILD240503C00069000 | 4/26/2024 7:35 PM | 69 | 0.05 | 0.02 | 0.07 | -0.25 | -83.33% | 170 | 510 | 25.59% |
| GILD240503C00070000 | 4/26/2024 4:39 PM | 70 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 168 | 919 | 26.17% |
| GILD240503C00071000 | 4/26/2024 5:32 PM | 71 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 42 | 243 | 30.86% |
| GILD240503C00072000 | 4/26/2024 4:54 PM | 72 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 143 | 29.69% |
| GILD240503C00073000 | 4/26/2024 1:30 PM | 73 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 161 | 42.58% |
| GILD240503C00074000 | 4/19/2024 7:46 PM | 74 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 102 | 48.44% |
| GILD240503C00075000 | 4/23/2024 4:48 PM | 75 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 128 | 51.17% |
| GILD240503C00076000 | 4/26/2024 3:03 PM | 76 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 2 | 99 | 58.98% |
| GILD240503C00077000 | 4/16/2024 3:11 PM | 77 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 77 | 65.82% |
| GILD240503C00078000 | 4/19/2024 2:47 PM | 78 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 89 | 85.45% |
| GILD240503C00079000 | 4/9/2024 2:22 PM | 79 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 13 | 74.02% |
| GILD240503C00080000 | 4/25/2024 7:43 PM | 80 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 4 | 37 | 80.08% |
| GILD240503C00081000 | 4/2/2024 5:20 PM | 81 | 0.14 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 81.84% |
| GILD240503C00082000 | 3/27/2024 4:23 PM | 82 | 0.16 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 10 | 85.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 4/12/2024 2:57 PM | 55 | 0.06 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 71.48% |
| GILD240503P00059000 | 4/24/2024 6:49 PM | 59 | 0.07 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 12 | 50.98% |
| GILD240503P00060000 | 4/26/2024 2:36 PM | 60 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 6 | 99 | 35.55% |
| GILD240503P00061000 | 4/26/2024 1:55 PM | 61 | 0.05 | 0.01 | 0.10 | -0.16 | -76.19% | 35 | 515 | 34.77% |
| GILD240503P00062000 | 4/26/2024 7:54 PM | 62 | 0.08 | 0.02 | 0.10 | -0.27 | -77.14% | 29 | 59 | 28.52% |
| GILD240503P00063000 | 4/26/2024 7:54 PM | 63 | 0.13 | 0.09 | 0.12 | -0.43 | -76.79% | 175 | 441 | 23.05% |
| GILD240503P00064000 | 4/26/2024 7:55 PM | 64 | 0.26 | 0.22 | 0.37 | -0.61 | -70.11% | 158 | 2,939 | 25.44% |
| GILD240503P00065000 | 4/26/2024 7:53 PM | 65 | 0.53 | 0.50 | 0.56 | -0.76 | -58.91% | 327 | 419 | 20.85% |
| GILD240503P00066000 | 4/26/2024 7:53 PM | 66 | 0.94 | 0.98 | 1.08 | -0.88 | -48.35% | 175 | 161 | 20.80% |
| GILD240503P00067000 | 4/26/2024 7:57 PM | 67 | 1.89 | 1.62 | 2.98 | -0.63 | -25.00% | 108 | 318 | 57.32% |
| GILD240503P00068000 | 4/26/2024 4:30 PM | 68 | 2.28 | 2.49 | 2.77 | -1.07 | -31.94% | 10 | 78 | 26.76% |
| GILD240503P00069000 | 4/26/2024 5:51 PM | 69 | 3.41 | 3.40 | 3.70 | -0.69 | -16.83% | 13 | 176 | 29.30% |
| GILD240503P00070000 | 4/24/2024 7:01 PM | 70 | 3.45 | 2.45 | 6.00 | 0.00 | 0.00% | 7 | 260 | 85.69% |
| GILD240503P00071000 | 4/26/2024 7:05 PM | 71 | 5.29 | 4.30 | 7.40 | -0.43 | -7.52% | 32 | 94 | 106.49% |
| GILD240503P00072000 | 4/26/2024 1:39 PM | 72 | 6.35 | 4.45 | 8.10 | 0.95 | 17.59% | 1 | 29 | 104.83% |
| GILD240503P00073000 | 4/25/2024 5:54 PM | 73 | 7.40 | 6.40 | 8.60 | 0.00 | 0.00% | 2 | 15 | 94.68% |
| GILD240503P00074000 | 4/26/2024 7:54 PM | 74 | 8.50 | 7.45 | 9.65 | 1.49 | 21.26% | 10 | 26 | 103.32% |
| GILD240503P00075000 | 3/21/2024 6:45 PM | 75 | 2.83 | 6.30 | 9.60 | 0.00 | 0.00% | - | 0 | 44.53% |
| GILD240503P00076000 | 4/11/2024 7:30 PM | 76 | 7.05 | 9.45 | 12.30 | 0.00 | 0.00% | 7 | 0 | 78.52% |
| GILD240503P00078000 | 4/15/2024 1:30 PM | 78 | 9.60 | 11.75 | 14.45 | 0.00 | 0.00% | 32 | 0 | 102.34% |
| GILD240503P00079000 | 4/17/2024 7:48 PM | 79 | 11.85 | 11.65 | 14.65 | 0.00 | 0.00% | 2 | 0 | 133.79% |
| GILD240503P00080000 | 4/17/2024 7:48 PM | 80 | 12.85 | 12.75 | 15.65 | 0.00 | 0.00% | 8 | 0 | 139.45% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
BIIB Biogen Inc.
208.90
+3.18%
MRK Merck & Co., Inc.
131.20
+0.37%
PFE Pfizer Inc.
25.40
+0.55%
AZN AstraZeneca PLC
75.17
+0.19%
ABBV AbbVie Inc.
159.62
-4.58%
AMGN Amgen Inc.
269.98
+0.22%
JNJ Johnson & Johnson
146.14
-0.46%
SNY Sanofi
49.13
-0.47%
LLY Eli Lilly and Company
733.51
+1.19%