NasdaqGS - Delayed Quote • USD
Gilead Sciences, Inc. (GILD)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00061000 | 5/1/2024 1:30 PM | 61 | 4.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD240510C00062000 | 5/6/2024 5:32 PM | 62 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GILD240510C00063000 | 5/7/2024 1:45 PM | 63 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD240510C00064000 | 5/7/2024 6:02 PM | 64 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD240510C00065000 | 5/7/2024 6:02 PM | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 581 | 0 | 0.00% |
| GILD240510C00066000 | 5/7/2024 7:24 PM | 66 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 593 | 0 | 3.13% |
| GILD240510C00067000 | 5/7/2024 7:59 PM | 67 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 6.25% |
| GILD240510C00068000 | 5/7/2024 7:57 PM | 68 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 12.50% |
| GILD240510C00069000 | 5/7/2024 4:43 PM | 69 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| GILD240510C00070000 | 5/6/2024 7:30 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| GILD240510C00071000 | 5/7/2024 3:20 PM | 71 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510C00072000 | 5/3/2024 6:31 PM | 72 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| GILD240510C00073000 | 4/24/2024 2:42 PM | 73 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510C00074000 | 4/30/2024 2:25 PM | 74 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510C00075000 | 4/22/2024 3:14 PM | 75 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| GILD240510C00076000 | 4/11/2024 3:34 PM | 76 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GILD240510C00077000 | 5/2/2024 7:02 PM | 77 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GILD240510C00078000 | 4/18/2024 3:19 PM | 78 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GILD240510C00079000 | 4/8/2024 4:25 PM | 79 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GILD240510C00080000 | 4/8/2024 4:12 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GILD240510C00081000 | 4/1/2024 4:39 PM | 81 | 0.24 | 0.00 | 1.99 | 0.00 | 0.00% | - | 1 | 215.72% |
| GILD240510C00083000 | 4/1/2024 7:22 PM | 83 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | - | 12 | 203.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 4/10/2024 1:46 PM | 55 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GILD240510P00059000 | 5/1/2024 2:01 PM | 59 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510P00060000 | 5/6/2024 7:37 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510P00061000 | 4/30/2024 7:50 PM | 61 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD240510P00062000 | 5/7/2024 7:27 PM | 62 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| GILD240510P00063000 | 5/7/2024 4:44 PM | 63 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GILD240510P00064000 | 5/7/2024 7:59 PM | 64 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 6.25% |
| GILD240510P00065000 | 5/7/2024 7:59 PM | 65 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 3.13% |
| GILD240510P00066000 | 5/7/2024 7:37 PM | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| GILD240510P00067000 | 5/7/2024 6:47 PM | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD240510P00068000 | 5/6/2024 7:58 PM | 68 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GILD240510P00069000 | 5/3/2024 5:05 PM | 69 | 4.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GILD240510P00070000 | 5/7/2024 4:55 PM | 70 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD240510P00071000 | 4/29/2024 6:59 PM | 71 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| GILD240510P00072000 | 4/29/2024 6:45 PM | 72 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 0.00% |
| GILD240510P00073000 | 4/26/2024 3:52 PM | 73 | 8.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD240510P00074000 | 4/16/2024 7:51 PM | 74 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD240510P00075000 | 4/12/2024 1:32 PM | 75 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD240510P00078000 | 4/17/2024 7:29 PM | 78 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| GILD240510P00079000 | 4/19/2024 4:21 PM | 79 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD240510P00080000 | 4/4/2024 2:03 PM | 80 | 8.90 | 13.35 | 16.75 | 0.00 | 0.00% | 23 | 0 | 170.51% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.04
+0.32%
ABBV AbbVie Inc.
162.55
-0.11%
BIIB Biogen Inc.
218.92
-1.13%
GSK GSK plc
44.15
+1.61%
MRK Merck & Co., Inc.
130.38
+2.20%
AMGN Amgen Inc.
300.30
+0.27%
JNJ Johnson & Johnson
148.72
+0.09%
AZN AstraZeneca PLC
76.32
+0.74%
PFE Pfizer Inc.
27.77
-1.38%
NVS Novartis AG
99.07
+1.37%