Singapore markets closed
Straits Times Index
3,309.06 +4.07 (+0.12%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,412.22 -26.43 (-0.31%) Bitcoin USD
66,160.80 -22.67 (-0.03%) CMC Crypto 200
1,394.47 +20.63 (+1.50%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00070000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240524C00070000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| GILD240531C00070000 | 2024-05-15 11:20AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD240607C00070000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GILD240614C00070000 | 2024-05-16 1:44PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GILD240621C00070000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 3.13% |
| GILD240628C00070000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 0.84 | 0.82 | 1.06 | -0.01 | -1.18% | 136 | 5 | 20.61% |
| GILD240719C00070000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 1.56% |
| GILD240816C00070000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GILD241115C00070000 | 2024-05-16 2:23PM EDT | 2024-11-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| GILD250117C00070000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GILD250620C00070000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| GILD260116C00070000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00070000 | 2024-05-14 10:25AM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240524P00070000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240607P00070000 | 2024-05-14 10:18AM EDT | 2024-06-07 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240621P00070000 | 2024-05-16 1:13PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GILD240719P00070000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240816P00070000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GILD241115P00070000 | 2024-05-16 12:13PM EDT | 2024-11-15 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117P00070000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620P00070000 | 2024-05-15 3:46PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GILD260116P00070000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.