Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.47 +16.08 (+0.32%) Dow
37,995.61 +92.32 (+0.24%) Nasdaq
15,709.50 +104.02 (+0.67%) Bitcoin USD
58,522.42 +1,032.24 (+1.80%) CMC Crypto 200
1,265.83 -4.91 (-0.39%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00045000 | 2024-04-11 1:08PM EDT | 45.00 | 23.85 | 20.10 | 21.10 | 0.00 | - | - | 13 | 376.76% |
| GILD240503C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 15.76 | 15.10 | 16.25 | 0.00 | - | 21 | 7 | 299.22% |
| GILD240503C00060000 | 2024-05-01 10:43AM EDT | 60.00 | 5.15 | 5.35 | 5.75 | 0.00 | - | 6 | 15 | 123.44% |
| GILD240503C00062000 | 2024-04-26 3:17PM EDT | 62.00 | 3.85 | 3.35 | 3.85 | 0.00 | - | 6 | 6 | 93.46% |
| GILD240503C00063000 | 2024-04-29 1:13PM EDT | 63.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| GILD240503C00064000 | 2024-04-29 10:28AM EDT | 64.00 | 2.95 | 1.49 | 2.12 | 0.00 | - | 1 | 44 | 67.29% |
| GILD240503C00065000 | 2024-05-01 3:52PM EDT | 65.00 | 0.89 | 0.54 | 1.04 | 0.00 | - | 37 | 109 | 55.76% |
| GILD240503C00066000 | 2024-05-02 9:30AM EDT | 66.00 | 0.29 | 0.22 | 0.56 | -0.11 | -27.50% | 2 | 612 | 51.86% |
| GILD240503C00067000 | 2024-05-02 9:32AM EDT | 67.00 | 0.08 | 0.04 | 0.15 | -0.02 | -16.67% | 411 | 723 | 40.23% |
| GILD240503C00068000 | 2024-05-01 3:52PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 1,257 | 12.50% |
| GILD240503C00069000 | 2024-05-01 2:05PM EDT | 69.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 15 | 436 | 51.56% |
| GILD240503C00070000 | 2024-05-01 10:21AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 25.00% |
| GILD240503C00071000 | 2024-05-01 12:32PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 25.00% |
| GILD240503C00072000 | 2024-04-30 9:33AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| GILD240503C00073000 | 2024-05-01 3:34PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| GILD240503C00074000 | 2024-04-30 10:08AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| GILD240503C00075000 | 2024-04-30 11:09AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 50.00% |
| GILD240503C00076000 | 2024-05-01 10:29AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 50.00% |
| GILD240503C00077000 | 2024-04-30 10:08AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| GILD240503C00078000 | 2024-04-19 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GILD240503C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| GILD240503C00081000 | 2024-04-02 1:20PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GILD240503C00082000 | 2024-03-27 12:23PM EDT | 82.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 164.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GILD240503P00059000 | 2024-04-24 2:49PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GILD240503P00060000 | 2024-04-30 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| GILD240503P00061000 | 2024-04-29 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 507 | 25.00% |
| GILD240503P00062000 | 2024-04-30 1:18PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 12.50% |
| GILD240503P00063000 | 2024-04-30 1:18PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 434 | 12.50% |
| GILD240503P00064000 | 2024-05-01 3:20PM EDT | 64.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 430 | 3,184 | 30.66% |
| GILD240503P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 15 | 509 | 16.60% |
| GILD240503P00066000 | 2024-05-02 9:31AM EDT | 66.00 | 0.55 | 0.59 | 0.91 | -0.01 | -1.79% | 24 | 230 | 0.00% |
| GILD240503P00067000 | 2024-05-01 3:05PM EDT | 67.00 | 1.29 | 1.10 | 1.65 | 0.00 | - | 23 | 312 | 0.00% |
| GILD240503P00068000 | 2024-04-30 1:44PM EDT | 68.00 | 2.88 | 1.28 | 3.45 | 0.00 | - | 12 | 16 | 72.75% |
| GILD240503P00069000 | 2024-05-01 3:00PM EDT | 69.00 | 3.30 | 2.67 | 3.75 | 0.00 | - | 2 | 83 | 0.00% |
| GILD240503P00070000 | 2024-05-01 3:42PM EDT | 70.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 24 | 8 | 0.00% |
| GILD240503P00071000 | 2024-05-01 3:47PM EDT | 71.00 | 5.30 | 5.20 | 5.70 | 0.00 | - | 9 | 4 | 0.00% |
| GILD240503P00072000 | 2024-04-29 9:38AM EDT | 72.00 | 6.35 | 6.35 | 6.65 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240503P00073000 | 2024-04-25 1:54PM EDT | 73.00 | 7.40 | 7.15 | 7.60 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 8.50 | 8.25 | 8.65 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 75.00 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| GILD240503P00076000 | 2024-04-11 3:30PM EDT | 76.00 | 7.05 | 10.05 | 10.70 | 0.00 | - | 7 | 0 | 0.00% |
| GILD240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 9.60 | 11.65 | 12.60 | 0.00 | - | 32 | 0 | 0.00% |
| GILD240503P00079000 | 2024-04-17 3:48PM EDT | 79.00 | 11.85 | 12.70 | 13.90 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.