Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,372.09 -486.27 (-0.73%) CMC Crypto 200
1,355.54 -18.30 (-1.33%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 11.08 | 11.35 | 13.15 | 0.00 | - | 1 | 1 | 84.08% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 2024-06-21 | 12.60 | 11.00 | 14.70 | 0.00 | - | 1 | 72 | 86.72% |
| GILD240719C00055000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 12.70 | 11.15 | 14.75 | +2.81 | +28.41% | 1 | 9 | 64.89% |
| GILD240816C00055000 | 2024-05-15 2:07PM EDT | 2024-08-16 | 13.02 | 12.85 | 13.85 | 0.00 | - | 3 | 49 | 42.92% |
| GILD241115C00055000 | 2024-05-09 12:06PM EDT | 2024-11-15 | 11.00 | 12.40 | 14.55 | 0.00 | - | 3 | 1,751 | 36.35% |
| GILD250117C00055000 | 2024-05-17 9:39AM EDT | 2025-01-17 | 13.30 | 13.65 | 14.05 | +1.30 | +10.83% | 1 | 168 | 27.64% |
| GILD250620C00055000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 12.50 | 13.40 | 16.00 | 0.00 | - | 22 | 21 | 31.93% |
| GILD260116C00055000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 15.76 | 14.90 | 16.75 | 0.00 | - | 6 | 81 | 28.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 1 | 62.70% |
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 2024-06-07 | 0.11 | 0.00 | 2.14 | +0.11 | - | - | 40 | 89.36% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.06 | 0.00 | 1.97 | 0.00 | - | 1 | 1 | 74.76% |
| GILD240621P00055000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.12 | 0.00 | - | 13 | 1,302 | 39.16% |
| GILD240719P00055000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.01 | 0.02 | 0.34 | 0.00 | - | 1 | 30 | 36.28% |
| GILD240816P00055000 | 2024-05-13 11:51AM EDT | 2024-08-16 | 0.26 | 0.15 | 0.56 | 0.00 | - | 20 | 67 | 34.38% |
| GILD241115P00055000 | 2024-05-16 10:43AM EDT | 2024-11-15 | 0.76 | 0.66 | 0.71 | 0.00 | - | 1 | 1,921 | 25.99% |
| GILD250117P00055000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 1.17 | 1.00 | 1.13 | -0.02 | -1.68% | 8 | 3,021 | 26.07% |
| GILD250620P00055000 | 2024-05-17 12:38PM EDT | 2025-06-20 | 2.20 | 1.74 | 2.35 | -0.10 | -4.35% | 20 | 1,422 | 27.31% |
| GILD260116P00055000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 3.55 | 2.59 | 3.55 | +0.05 | +1.43% | 2 | 948 | 26.92% |
© 2024 Yahoo. All rights reserved.