NasdaqGS - Delayed Quote • USD
Gilead Sciences, Inc. (GILD)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:29 PM EDT
| 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 | 5.15 | 7.55 | 0.00 | 0.00% | 6 | 6 | 139.84% |
| GILD240426C00063000 | 4/22/2024 6:12 PM | 63 | 4.62 | 4.15 | 4.35 | 0.00 | 0.00% | 2 | 10 | 68.36% |
| GILD240426C00064000 | 4/22/2024 5:49 PM | 64 | 3.70 | 2.86 | 3.45 | 0.00 | 0.00% | 3 | 4 | 72.56% |
| GILD240426C00065000 | 4/24/2024 7:33 PM | 65 | 2.41 | 2.52 | 2.63 | -0.39 | -13.93% | 15 | 305 | 65.33% |
| GILD240426C00066000 | 4/24/2024 7:30 PM | 66 | 1.72 | 1.83 | 1.90 | -0.10 | -5.49% | 124 | 606 | 63.67% |
| GILD240426C00067000 | 4/24/2024 7:44 PM | 67 | 2.04 | 1.25 | 1.32 | 0.78 | 61.90% | 208 | 595 | 62.89% |
| GILD240426C00068000 | 4/24/2024 6:46 PM | 68 | 0.80 | 0.80 | 0.86 | -0.06 | -6.98% | 1,435 | 757 | 62.01% |
| GILD240426C00069000 | 4/24/2024 7:59 PM | 69 | 0.51 | 0.48 | 0.54 | -0.01 | -1.92% | 345 | 682 | 61.72% |
| GILD240426C00070000 | 4/24/2024 7:32 PM | 70 | 0.28 | 0.27 | 0.30 | 0.01 | 3.70% | 443 | 1,571 | 60.94% |
| GILD240426C00071000 | 4/24/2024 7:59 PM | 71 | 0.15 | 0.15 | 0.17 | 0.00 | 0.00% | 94 | 751 | 61.52% |
| GILD240426C00072000 | 4/24/2024 7:58 PM | 72 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 22 | 170 | 62.11% |
| GILD240426C00073000 | 4/24/2024 7:53 PM | 73 | 0.05 | 0.03 | 0.06 | 0.01 | 25.00% | 9 | 611 | 62.89% |
| GILD240426C00074000 | 4/23/2024 1:31 PM | 74 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 97 | 66.41% |
| GILD240426C00075000 | 4/24/2024 7:19 PM | 75 | 0.02 | 0.00 | 1.02 | -0.01 | -33.33% | 214 | 305 | 138.48% |
| GILD240426C00076000 | 4/24/2024 6:12 PM | 76 | 0.19 | 0.00 | 0.20 | 0.18 | 1,800.00% | 10 | 120 | 100.00% |
| GILD240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 28 | 170.90% |
| GILD240426C00078000 | 4/15/2024 3:17 PM | 78 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 11 | 181.35% |
| GILD240426C00079000 | 4/11/2024 5:52 PM | 79 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 222 | 184 | 89.06% |
| GILD240426C00080000 | 4/15/2024 3:17 PM | 80 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 50 | 130.47% |
| GILD240426C00081000 | 3/22/2024 7:16 PM | 81 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 210.94% |
| GILD240426C00082000 | 3/26/2024 3:10 PM | 82 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 14 | 15 | 220.31% |
| GILD240426C00083000 | 3/13/2024 2:42 PM | 83 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | - | 39 | 125.00% |
| GILD240426C00084000 | 3/14/2024 6:53 PM | 84 | 0.13 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 3 | 154.69% |
| GILD240426C00085000 | 4/3/2024 1:30 PM | 85 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 112.50% |
| GILD240426C00105000 | 4/5/2024 6:59 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 200.00% |
| 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 | 143.75% |
| GILD240426P00056000 | 4/23/2024 2:20 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 103.13% |
| GILD240426P00059000 | 4/24/2024 7:24 PM | 59 | 0.03 | 0.01 | 0.17 | -0.07 | -70.00% | 1 | 15 | 102.73% |
| GILD240426P00060000 | 4/24/2024 7:35 PM | 60 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 4 | 75 | 77.34% |
| GILD240426P00061000 | 4/24/2024 1:48 PM | 61 | 0.05 | 0.04 | 0.09 | 0.01 | 25.00% | 105 | 62 | 75.39% |
| GILD240426P00062000 | 4/24/2024 5:12 PM | 62 | 0.09 | 0.06 | 0.09 | 0.01 | 12.50% | 1 | 94 | 66.80% |
| GILD240426P00063000 | 4/24/2024 7:45 PM | 63 | 0.14 | 0.12 | 0.14 | 0.01 | 7.69% | 41 | 192 | 63.67% |
| GILD240426P00064000 | 4/24/2024 6:31 PM | 64 | 0.29 | 0.22 | 0.25 | -0.01 | -3.33% | 542 | 159 | 61.72% |
| GILD240426P00065000 | 4/24/2024 7:57 PM | 65 | 0.44 | 0.42 | 0.47 | -0.02 | -4.35% | 157 | 1,332 | 62.11% |
| GILD240426P00066000 | 4/24/2024 7:53 PM | 66 | 0.73 | 0.71 | 0.76 | -0.01 | -1.35% | 895 | 763 | 61.04% |
| GILD240426P00067000 | 4/24/2024 4:38 PM | 67 | 1.22 | 1.14 | 1.19 | 0.16 | 15.09% | 165 | 1,206 | 60.84% |
| GILD240426P00068000 | 4/24/2024 7:55 PM | 68 | 1.71 | 1.63 | 1.74 | 0.14 | 8.92% | 151 | 907 | 58.59% |
| GILD240426P00069000 | 4/24/2024 5:53 PM | 69 | 2.43 | 2.15 | 2.43 | 0.33 | 15.71% | 228 | 455 | 53.13% |
| GILD240426P00070000 | 4/24/2024 5:10 PM | 70 | 3.31 | 3.10 | 3.25 | 0.16 | 5.08% | 8 | 301 | 58.59% |
| GILD240426P00071000 | 4/24/2024 6:39 PM | 71 | 4.20 | 3.30 | 4.10 | 0.40 | 10.53% | 15 | 146 | 63.67% |
| GILD240426P00072000 | 4/24/2024 4:01 PM | 72 | 4.76 | 4.70 | 5.10 | -0.03 | -0.63% | 1 | 42 | 74.41% |
| GILD240426P00073000 | 4/17/2024 4:42 PM | 73 | 5.86 | 4.50 | 6.05 | 0.00 | 0.00% | 11 | 4 | 78.13% |
| GILD240426P00074000 | 4/17/2024 2:05 PM | 74 | 6.20 | 5.40 | 7.00 | 0.00 | 0.00% | 1 | 0 | 79.30% |
| GILD240426P00075000 | 4/4/2024 7:59 PM | 75 | 5.35 | 7.80 | 9.90 | 0.00 | 0.00% | 1 | 0 | 170.90% |
| GILD240426P00076000 | 4/11/2024 6:33 PM | 76 | 6.95 | 8.30 | 9.05 | 0.00 | 0.00% | 1 | 0 | 105.47% |
| GILD240426P00077000 | 4/2/2024 7:43 PM | 77 | 5.00 | 9.80 | 10.00 | 0.00 | 0.00% | 1 | 0 | 103.91% |
| GILD240426P00078000 | 3/13/2024 5:49 PM | 78 | 3.83 | 7.90 | 11.10 | 0.00 | 0.00% | - | 0 | 130.86% |
| GILD240426P00079000 | 3/15/2024 4:47 PM | 79 | 5.50 | 9.40 | 12.95 | 0.00 | 0.00% | - | 0 | 224.02% |
| GILD240426P00080000 | 3/26/2024 3:22 PM | 80 | 7.67 | 11.70 | 14.20 | 0.00 | 0.00% | 15 | 0 | 109.38% |
| GILD240426P00081000 | 4/15/2024 1:31 PM | 81 | 12.70 | 13.60 | 14.05 | 0.00 | 0.00% | - | 0 | 146.09% |
Related Tickers
BMY Bristol-Myers Squibb Company
48.86
-0.27%
BIIB Biogen Inc.
201.99
+4.56%
AMGN Amgen Inc.
273.01
-0.19%
PFE Pfizer Inc.
26.27
-0.19%
ABBV AbbVie Inc.
167.80
-1.03%
JNJ Johnson & Johnson
148.53
-0.69%
MRK Merck & Co., Inc.
127.00
+0.09%
GSK GSK plc
40.86
-0.92%
AZN AstraZeneca PLC
71.20
+0.49%
NVS Novartis AG
98.35
+1.10%