NasdaqGS - Nasdaq Real Time Price • USD
Gilead Sciences, Inc. (GILD)
As of 11:03 AM 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 | 6.85 | 5.60 | 6.95 | 0.27 | 4.28% | 1 | 6 | 150.29% |
| GILD240426C00063000 | 4/22/2024 6:12 PM | 63 | 4.62 | 2.64 | 2.96 | 0.00 | 0.00% | 2 | 10 | 66.02% |
| GILD240426C00064000 | 4/22/2024 5:49 PM | 64 | 3.70 | 1.67 | 2.17 | 0.00 | 0.00% | 3 | 4 | 56.45% |
| GILD240426C00065000 | 4/25/2024 2:43 PM | 65 | 1.47 | 1.43 | 1.52 | -0.94 | -39.00% | 69 | 298 | 65.72% |
| GILD240426C00066000 | 4/25/2024 2:46 PM | 66 | 0.98 | 0.96 | 1.02 | -0.74 | -43.02% | 48 | 661 | 65.33% |
| GILD240426C00067000 | 4/25/2024 2:40 PM | 67 | 0.62 | 0.58 | 0.77 | -1.42 | -69.61% | 244 | 605 | 67.77% |
| GILD240426C00068000 | 4/25/2024 2:43 PM | 68 | 0.33 | 0.32 | 0.35 | -0.47 | -58.75% | 209 | 1,840 | 61.91% |
| GILD240426C00069000 | 4/25/2024 2:41 PM | 69 | 0.15 | 0.15 | 0.17 | -0.36 | -70.59% | 60 | 697 | 59.38% |
| GILD240426C00070000 | 4/25/2024 2:45 PM | 70 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 95 | 1,650 | 59.77% |
| GILD240426C00071000 | 4/25/2024 2:42 PM | 71 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 22 | 796 | 59.38% |
| GILD240426C00072000 | 4/25/2024 2:47 PM | 72 | 0.03 | 0.01 | 0.03 | -0.05 | -71.43% | 9 | 181 | 61.72% |
| GILD240426C00073000 | 4/25/2024 1:45 PM | 73 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 45 | 612 | 68.75% |
| GILD240426C00074000 | 4/25/2024 1:30 PM | 74 | 0.05 | 0.01 | 0.33 | 0.03 | 150.00% | 1 | 97 | 111.72% |
| GILD240426C00075000 | 4/24/2024 7:19 PM | 75 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 214 | 231 | 132.62% |
| GILD240426C00076000 | 4/24/2024 6:12 PM | 76 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 112 | 87.50% |
| GILD240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 12 | 28 | 191.80% |
| GILD240426C00078000 | 4/15/2024 3:17 PM | 78 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 11 | 125.78% |
| 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 | 98.44% |
| GILD240426C00081000 | 3/22/2024 7:16 PM | 81 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 231.84% |
| 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 | 169.53% |
| 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 | 0.03 | 0.00 | 0.00% | 1 | 4 | 90.63% |
| GILD240426P00059000 | 4/25/2024 2:01 PM | 59 | 0.08 | 0.00 | 0.08 | 0.05 | 166.67% | 1 | 15 | 74.22% |
| GILD240426P00060000 | 4/24/2024 7:35 PM | 60 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 4 | 79 | 64.06% |
| GILD240426P00061000 | 4/25/2024 2:46 PM | 61 | 0.08 | 0.06 | 0.08 | 0.03 | 60.00% | 20 | 164 | 59.96% |
| GILD240426P00062000 | 4/25/2024 2:32 PM | 62 | 0.15 | 0.11 | 0.15 | 0.06 | 66.67% | 408 | 95 | 56.84% |
| GILD240426P00063000 | 4/25/2024 2:34 PM | 63 | 0.31 | 0.25 | 0.29 | 0.17 | 121.43% | 39 | 232 | 56.25% |
| GILD240426P00064000 | 4/25/2024 2:32 PM | 64 | 0.50 | 0.37 | 0.52 | 0.21 | 72.41% | 280 | 558 | 51.95% |
| GILD240426P00065000 | 4/25/2024 2:35 PM | 65 | 0.81 | 0.87 | 0.92 | 0.37 | 84.09% | 59 | 1,279 | 56.25% |
| GILD240426P00066000 | 4/25/2024 2:40 PM | 66 | 1.37 | 1.34 | 1.40 | 0.64 | 87.67% | 312 | 1,212 | 53.71% |
| GILD240426P00067000 | 4/25/2024 2:48 PM | 67 | 1.96 | 1.96 | 2.08 | 0.74 | 58.73% | 104 | 1,216 | 52.54% |
| GILD240426P00068000 | 4/25/2024 2:47 PM | 68 | 2.72 | 2.63 | 2.73 | 1.01 | 144.29% | 1 | 884 | 44.73% |
| GILD240426P00069000 | 4/25/2024 1:42 PM | 69 | 2.62 | 3.45 | 3.55 | 0.19 | 7.82% | 42 | 451 | 0.00% |
| GILD240426P00070000 | 4/24/2024 5:10 PM | 70 | 3.31 | 4.35 | 5.45 | 0.00 | 0.00% | 8 | 294 | 84.77% |
| GILD240426P00071000 | 4/25/2024 2:29 PM | 71 | 5.20 | 4.70 | 5.65 | 1.00 | 23.81% | 1 | 136 | 62.89% |
| GILD240426P00072000 | 4/24/2024 4:01 PM | 72 | 4.76 | 5.10 | 6.95 | 0.00 | 0.00% | 1 | 41 | 112.31% |
| GILD240426P00073000 | 4/17/2024 4:42 PM | 73 | 5.86 | 5.60 | 7.55 | 0.00 | 0.00% | 11 | 4 | 0.00% |
| GILD240426P00074000 | 4/17/2024 2:05 PM | 74 | 6.20 | 7.70 | 8.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD240426P00075000 | 4/4/2024 7:59 PM | 75 | 5.35 | 9.20 | 9.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD240426P00076000 | 4/11/2024 6:33 PM | 76 | 6.95 | 9.95 | 10.90 | 0.00 | 0.00% | 1 | 0 | 147.85% |
| GILD240426P00077000 | 4/25/2024 1:57 PM | 77 | 10.43 | 9.90 | 11.50 | 5.43 | 108.60% | 1 | 0 | 0.00% |
| 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 | 14.30 | 14.45 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GILD240426P00081000 | 4/15/2024 1:31 PM | 81 | 12.70 | 15.25 | 15.65 | 0.00 | 0.00% | - | 0 | 138.28% |
Related Tickers
BMY Bristol-Myers Squibb Company
45.16
-7.57%
BIIB Biogen Inc.
199.23
-1.37%
AMGN Amgen Inc.
268.13
-1.79%
PFE Pfizer Inc.
25.57
-2.66%
ABBV AbbVie Inc.
166.28
-0.91%
MRK Merck & Co., Inc.
129.25
+1.77%
JNJ Johnson & Johnson
146.70
-1.23%
GSK GSK plc
40.95
+0.21%
AZN AstraZeneca PLC
75.37
+5.86%
NVS Novartis AG
98.54
+0.19%