NasdaqGS - Nasdaq Real Time Price • USD
Gilead Sciences, Inc. (GILD)
As of 1:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00060000 | 4/19/2024 5:09 PM | 60 | 6.58 | 6.90 | 7.10 | 0.00 | 0.00% | 6 | 6 | 77.73% |
| GILD240426C00063000 | 4/22/2024 6:12 PM | 63 | 4.62 | 4.10 | 4.25 | 0.00 | 0.00% | 2 | 10 | 63.87% |
| GILD240426C00064000 | 4/22/2024 5:49 PM | 64 | 3.70 | 3.25 | 3.35 | 0.00 | 0.00% | 3 | 4 | 59.96% |
| GILD240426C00065000 | 4/24/2024 2:49 PM | 65 | 2.21 | 2.48 | 2.53 | -0.59 | -21.07% | 11 | 305 | 57.23% |
| GILD240426C00066000 | 4/24/2024 2:13 PM | 66 | 1.52 | 1.81 | 1.86 | -0.30 | -16.48% | 121 | 606 | 56.15% |
| GILD240426C00067000 | 4/24/2024 3:36 PM | 67 | 1.14 | 1.23 | 1.27 | -0.12 | -9.52% | 195 | 595 | 54.10% |
| GILD240426C00068000 | 4/24/2024 5:12 PM | 68 | 0.84 | 0.82 | 0.85 | -0.02 | -2.33% | 1,339 | 757 | 54.10% |
| GILD240426C00069000 | 4/24/2024 4:09 PM | 69 | 0.50 | 0.48 | 0.52 | -0.02 | -3.85% | 135 | 682 | 52.64% |
| GILD240426C00070000 | 4/24/2024 4:41 PM | 70 | 0.28 | 0.26 | 0.30 | 0.01 | 3.70% | 14 | 1,571 | 51.56% |
| GILD240426C00071000 | 4/24/2024 4:44 PM | 71 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 48 | 751 | 50.39% |
| GILD240426C00072000 | 4/24/2024 4:34 PM | 72 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 4 | 170 | 50.20% |
| GILD240426C00073000 | 4/24/2024 2:01 PM | 73 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 611 | 51.95% |
| GILD240426C00074000 | 4/23/2024 1:31 PM | 74 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 97 | 55.47% |
| GILD240426C00075000 | 4/24/2024 2:27 PM | 75 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 212 | 305 | 58.59% |
| GILD240426C00076000 | 4/23/2024 7:11 PM | 76 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 120 | 82.42% |
| GILD240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 12 | 28 | 89.06% |
| GILD240426C00078000 | 4/15/2024 3:17 PM | 78 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 11 | 95.70% |
| GILD240426C00079000 | 4/11/2024 5:52 PM | 79 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 222 | 184 | 73.44% |
| GILD240426C00080000 | 4/15/2024 3:17 PM | 80 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 50 | 108.20% |
| GILD240426C00081000 | 3/22/2024 7:16 PM | 81 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 174.32% |
| GILD240426C00082000 | 3/26/2024 3:10 PM | 82 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 14 | 15 | 119.92% |
| GILD240426C00083000 | 3/13/2024 2:42 PM | 83 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | - | 39 | 103.13% |
| GILD240426C00084000 | 3/14/2024 6:53 PM | 84 | 0.13 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 3 | 127.73% |
| GILD240426C00085000 | 4/3/2024 1:30 PM | 85 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 93.75% |
| GILD240426C00105000 | 4/5/2024 6:59 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00050000 | 4/22/2024 4:35 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 54 | 115.63% |
| GILD240426P00056000 | 4/23/2024 2:20 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 83.59% |
| GILD240426P00059000 | 4/23/2024 7:57 PM | 59 | 0.10 | 0.01 | 0.14 | 0.00 | 0.00% | 10 | 15 | 79.30% |
| GILD240426P00060000 | 4/23/2024 2:36 PM | 60 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 75 | 60.16% |
| GILD240426P00061000 | 4/24/2024 1:48 PM | 61 | 0.06 | 0.04 | 0.08 | 0.02 | 50.00% | 88 | 62 | 58.98% |
| GILD240426P00062000 | 4/24/2024 5:12 PM | 62 | 0.09 | 0.08 | 0.10 | 0.01 | 14.29% | 2 | 94 | 55.08% |
| GILD240426P00063000 | 4/24/2024 5:12 PM | 63 | 0.15 | 0.15 | 0.17 | 0.02 | 15.38% | 38 | 192 | 52.93% |
| GILD240426P00064000 | 4/24/2024 4:39 PM | 64 | 0.28 | 0.28 | 0.31 | -0.02 | -6.67% | 540 | 159 | 52.25% |
| GILD240426P00065000 | 4/24/2024 3:59 PM | 65 | 0.48 | 0.49 | 0.53 | 0.02 | 4.35% | 147 | 1,332 | 51.47% |
| GILD240426P00066000 | 4/24/2024 5:12 PM | 66 | 0.82 | 0.80 | 0.85 | 0.08 | 10.81% | 881 | 763 | 50.59% |
| GILD240426P00067000 | 4/24/2024 4:38 PM | 67 | 1.22 | 1.24 | 1.27 | 0.16 | 15.09% | 165 | 1,206 | 49.90% |
| GILD240426P00068000 | 4/24/2024 4:00 PM | 68 | 1.73 | 1.82 | 1.86 | 0.16 | 10.19% | 140 | 907 | 50.00% |
| GILD240426P00069000 | 4/24/2024 4:38 PM | 69 | 2.41 | 2.43 | 2.55 | 0.31 | 14.76% | 218 | 455 | 49.02% |
| GILD240426P00070000 | 4/24/2024 5:10 PM | 70 | 3.31 | 3.20 | 3.35 | 0.16 | 5.08% | 8 | 301 | 48.24% |
| GILD240426P00071000 | 4/22/2024 6:52 PM | 71 | 3.80 | 4.10 | 4.45 | 0.00 | 0.00% | 15 | 146 | 51.76% |
| GILD240426P00072000 | 4/24/2024 4:01 PM | 72 | 4.76 | 5.00 | 5.65 | -0.03 | -0.63% | 1 | 42 | 64.84% |
| GILD240426P00073000 | 4/17/2024 4:42 PM | 73 | 5.86 | 5.95 | 6.20 | 0.00 | 0.00% | 11 | 4 | 58.98% |
| GILD240426P00074000 | 4/17/2024 2:05 PM | 74 | 6.20 | 6.85 | 7.20 | 0.00 | 0.00% | 1 | 0 | 66.21% |
| GILD240426P00075000 | 4/4/2024 7:59 PM | 75 | 5.35 | 7.95 | 8.20 | 0.00 | 0.00% | 1 | 0 | 73.05% |
| GILD240426P00076000 | 4/11/2024 6:33 PM | 76 | 6.95 | 8.95 | 9.20 | 0.00 | 0.00% | 1 | 0 | 79.69% |
| GILD240426P00077000 | 4/2/2024 7:43 PM | 77 | 5.00 | 9.95 | 10.15 | 0.00 | 0.00% | 1 | 0 | 73.44% |
| GILD240426P00078000 | 3/13/2024 5:49 PM | 78 | 3.83 | 7.90 | 11.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD240426P00079000 | 3/15/2024 4:47 PM | 79 | 5.50 | 9.40 | 12.95 | 0.00 | 0.00% | - | 0 | 172.27% |
| GILD240426P00080000 | 3/26/2024 3:22 PM | 80 | 7.67 | 12.95 | 13.15 | 0.00 | 0.00% | 15 | 0 | 90.63% |
| GILD240426P00081000 | 4/15/2024 1:31 PM | 81 | 12.70 | 13.95 | 14.15 | 0.00 | 0.00% | - | 0 | 95.31% |
Related Tickers
BMY Bristol-Myers Squibb Company
48.79
-0.42%
BIIB Biogen Inc.
200.14
+3.60%
AMGN Amgen Inc.
273.74
+0.07%
PFE Pfizer Inc.
26.22
-0.40%
ABBV AbbVie Inc.
168.33
-0.71%
JNJ Johnson & Johnson
148.14
-0.95%
MRK Merck & Co., Inc.
126.54
-0.27%
GSK GSK plc
40.83
-0.99%
AZN AstraZeneca PLC
71.18
+0.47%
NVS Novartis AG
97.94
+0.68%