NasdaqGS - Nasdaq Real Time Price • USD
Gilead Sciences, Inc. (GILD)
As of 2:06 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00060000 | 4/25/2024 1:50 PM | 60 | 6.85 | 5.05 | 6.95 | 0.27 | 4.10% | 1 | 6 | 119.53% |
| GILD240426C00063000 | 4/22/2024 6:12 PM | 63 | 4.62 | 2.72 | 2.84 | 0.00 | 0.00% | 2 | 10 | 56.15% |
| GILD240426C00064000 | 4/25/2024 3:02 PM | 64 | 1.97 | 2.05 | 2.09 | -1.73 | -46.76% | 5 | 4 | 59.77% |
| GILD240426C00065000 | 4/25/2024 5:51 PM | 65 | 1.47 | 1.45 | 1.52 | -0.94 | -39.66% | 187 | 298 | 62.21% |
| GILD240426C00066000 | 4/25/2024 5:42 PM | 66 | 0.94 | 0.96 | 1.01 | -0.78 | -45.35% | 450 | 661 | 61.91% |
| GILD240426C00067000 | 4/25/2024 5:51 PM | 67 | 0.62 | 0.58 | 0.61 | -1.42 | -69.95% | 6,835 | 605 | 60.64% |
| GILD240426C00068000 | 4/25/2024 5:45 PM | 68 | 0.33 | 0.33 | 0.36 | -0.47 | -58.75% | 636 | 1,840 | 60.55% |
| GILD240426C00069000 | 4/25/2024 5:47 PM | 69 | 0.20 | 0.18 | 0.21 | -0.31 | -60.78% | 108 | 697 | 61.33% |
| GILD240426C00070000 | 4/25/2024 5:39 PM | 70 | 0.13 | 0.09 | 0.13 | -0.15 | -53.57% | 428 | 1,650 | 62.70% |
| GILD240426C00071000 | 4/25/2024 5:35 PM | 71 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 92 | 796 | 62.89% |
| GILD240426C00072000 | 4/25/2024 5:33 PM | 72 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 14 | 181 | 68.75% |
| GILD240426C00073000 | 4/25/2024 5:30 PM | 73 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 67 | 612 | 75.78% |
| GILD240426C00074000 | 4/25/2024 1:30 PM | 74 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 2 | 97 | 90.63% |
| GILD240426C00075000 | 4/24/2024 7:19 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 231 | 68.75% |
| GILD240426C00076000 | 4/24/2024 6:12 PM | 76 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 112 | 85.94% |
| GILD240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 12 | 28 | 120.70% |
| GILD240426C00078000 | 4/15/2024 3:17 PM | 78 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 11 | 124.61% |
| GILD240426C00079000 | 4/11/2024 5:52 PM | 79 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 222 | 184 | 100.00% |
| GILD240426C00080000 | 4/15/2024 3:17 PM | 80 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 50 | 96.88% |
| GILD240426C00081000 | 3/22/2024 7:16 PM | 81 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 230.08% |
| GILD240426C00082000 | 3/26/2024 3:10 PM | 82 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 15 | 109.38% |
| GILD240426C00083000 | 3/13/2024 2:42 PM | 83 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | - | 39 | 137.50% |
| GILD240426C00084000 | 3/14/2024 6:53 PM | 84 | 0.13 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 3 | 168.36% |
| GILD240426C00085000 | 4/3/2024 1:30 PM | 85 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 125.00% |
| GILD240426C00105000 | 4/5/2024 6:59 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 212.50% |
| 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 | 131.25% |
| GILD240426P00056000 | 4/23/2024 2:20 PM | 56 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 87.50% |
| GILD240426P00059000 | 4/25/2024 2:01 PM | 59 | 0.08 | 0.00 | 0.03 | 0.05 | 166.67% | 1 | 15 | 64.84% |
| GILD240426P00060000 | 4/25/2024 4:40 PM | 60 | 0.04 | 0.03 | 0.05 | 0.02 | 100.00% | 26 | 79 | 65.23% |
| GILD240426P00061000 | 4/25/2024 5:44 PM | 61 | 0.10 | 0.07 | 0.10 | 0.05 | 100.00% | 47 | 164 | 64.06% |
| GILD240426P00062000 | 4/25/2024 5:46 PM | 62 | 0.19 | 0.17 | 0.21 | 0.10 | 111.11% | 1,543 | 95 | 65.04% |
| GILD240426P00063000 | 4/25/2024 5:46 PM | 63 | 0.38 | 0.33 | 0.37 | 0.24 | 171.43% | 267 | 232 | 64.36% |
| GILD240426P00064000 | 4/25/2024 5:39 PM | 64 | 0.70 | 0.62 | 0.65 | 0.41 | 141.38% | 1,374 | 558 | 65.72% |
| GILD240426P00065000 | 4/25/2024 5:50 PM | 65 | 1.05 | 1.01 | 1.06 | 0.61 | 138.64% | 341 | 1,279 | 66.70% |
| GILD240426P00066000 | 4/25/2024 5:51 PM | 66 | 1.50 | 1.49 | 1.53 | 0.77 | 105.48% | 429 | 1,212 | 65.04% |
| GILD240426P00067000 | 4/25/2024 5:51 PM | 67 | 2.14 | 2.12 | 2.24 | 0.92 | 68.66% | 140 | 1,216 | 67.48% |
| GILD240426P00068000 | 4/25/2024 5:31 PM | 68 | 3.05 | 2.91 | 2.95 | 1.34 | 78.36% | 24 | 884 | 68.75% |
| GILD240426P00069000 | 4/25/2024 1:42 PM | 69 | 3.62 | 3.70 | 4.10 | 1.19 | 48.97% | 45 | 451 | 80.96% |
| GILD240426P00070000 | 4/25/2024 4:21 PM | 70 | 4.50 | 4.60 | 5.05 | 1.19 | 35.95% | 12 | 294 | 88.09% |
| GILD240426P00071000 | 4/25/2024 2:29 PM | 71 | 5.20 | 5.45 | 5.75 | 1.00 | 23.81% | 1 | 136 | 76.17% |
| GILD240426P00072000 | 4/24/2024 4:01 PM | 72 | 4.76 | 6.45 | 7.10 | 0.00 | 0.00% | 1 | 41 | 106.64% |
| GILD240426P00073000 | 4/17/2024 4:42 PM | 73 | 5.86 | 5.70 | 8.15 | 0.00 | 0.00% | 11 | 4 | 150.78% |
| GILD240426P00074000 | 4/17/2024 2:05 PM | 74 | 6.20 | 7.55 | 9.40 | 0.00 | 0.00% | 1 | 0 | 68.75% |
| GILD240426P00075000 | 4/4/2024 7:59 PM | 75 | 5.35 | 9.50 | 9.90 | 0.00 | 0.00% | 1 | 0 | 128.52% |
| GILD240426P00076000 | 4/11/2024 6:33 PM | 76 | 6.95 | 9.05 | 11.15 | 0.00 | 0.00% | 1 | 0 | 184.96% |
| GILD240426P00077000 | 4/2/2024 7:43 PM | 77 | 10.43 | 10.05 | 11.90 | 5.43 | 108.60% | 1 | 0 | 171.29% |
| 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 | 0.00% |
| GILD240426P00080000 | 3/26/2024 3:22 PM | 80 | 7.67 | 14.10 | 14.65 | 0.00 | 0.00% | 15 | 0 | 164.06% |
| GILD240426P00081000 | 4/15/2024 1:31 PM | 81 | 12.70 | 14.75 | 16.25 | 0.00 | 0.00% | - | 0 | 130.47% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.64
-8.64%
BIIB Biogen Inc.
202.30
+0.15%
AMGN Amgen Inc.
270.15
-1.05%
PFE Pfizer Inc.
25.50
-2.95%
ABBV AbbVie Inc.
167.29
-0.30%
MRK Merck & Co., Inc.
130.74
+2.94%
JNJ Johnson & Johnson
147.18
-0.91%
GSK GSK plc
40.89
+0.06%
AZN AstraZeneca PLC
75.14
+5.53%
NVS Novartis AG
99.05
+0.71%