Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 12.80 | 11.50 | 14.80 | 0.00 | - | 10 | 1 | 0.00% |
| GILD240726C00060000 | 2024-06-21 1:45PM EDT | 60.00 | 10.35 | 11.00 | 13.70 | 0.00 | - | 100 | 101 | 0.00% |
| GILD240726C00062000 | 2024-06-20 12:46PM EDT | 62.00 | 7.62 | 10.50 | 10.80 | 0.00 | - | 1 | 11 | 0.00% |
| GILD240726C00063000 | 2024-07-25 10:57AM EDT | 63.00 | 14.85 | 13.90 | 14.30 | +2.27 | +18.04% | 2 | 54 | 205.47% |
| GILD240726C00064000 | 2024-06-20 11:44AM EDT | 64.00 | 3.75 | 8.50 | 8.80 | 0.00 | - | 3 | 159 | 0.00% |
| GILD240726C00065000 | 2024-07-26 3:29PM EDT | 65.00 | 12.31 | 11.95 | 12.90 | +1.31 | +11.91% | 2 | 94 | 248.44% |
| GILD240726C00066000 | 2024-07-26 9:41AM EDT | 66.00 | 10.33 | 10.55 | 11.25 | +3.23 | +45.49% | 3 | 36 | 201.56% |
| GILD240726C00067000 | 2024-07-26 12:39PM EDT | 67.00 | 10.18 | 8.15 | 10.95 | +1.29 | +14.51% | 6 | 106 | 277.73% |
| GILD240726C00068000 | 2024-07-26 3:19PM EDT | 68.00 | 9.23 | 8.85 | 9.20 | +1.45 | +18.64% | 22 | 213 | 103.13% |
| GILD240726C00069000 | 2024-07-26 3:46PM EDT | 69.00 | 8.30 | 6.00 | 8.85 | +0.50 | +6.41% | 33 | 95 | 227.93% |
| GILD240726C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 7.15 | 5.95 | 7.15 | +1.15 | +19.17% | 162 | 308 | 122.27% |
| GILD240726C00071000 | 2024-07-26 3:29PM EDT | 71.00 | 6.08 | 4.45 | 6.15 | +0.28 | +4.83% | 111 | 260 | 107.81% |
| GILD240726C00072000 | 2024-07-26 3:59PM EDT | 72.00 | 5.03 | 4.95 | 5.20 | +0.13 | +2.65% | 210 | 1,076 | 78.52% |
| GILD240726C00073000 | 2024-07-26 3:10PM EDT | 73.00 | 4.31 | 3.90 | 4.20 | +0.76 | +21.41% | 52 | 1,820 | 59.38% |
| GILD240726C00074000 | 2024-07-26 3:53PM EDT | 74.00 | 3.26 | 2.72 | 3.20 | +0.56 | +20.74% | 84 | 379 | 69.53% |
| GILD240726C00075000 | 2024-07-26 3:54PM EDT | 75.00 | 2.10 | 0.93 | 2.58 | +0.75 | +55.56% | 214 | 816 | 84.57% |
| GILD240726C00076000 | 2024-07-26 3:31PM EDT | 76.00 | 1.05 | 0.79 | 1.23 | +0.12 | +12.90% | 297 | 436 | 37.11% |
| GILD240726C00077000 | 2024-07-26 3:54PM EDT | 77.00 | 0.22 | 0.05 | 0.37 | -0.26 | -54.17% | 386 | 625 | 22.66% |
| GILD240726C00078000 | 2024-07-26 3:22PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,111 | 448 | 14.06% |
| GILD240726C00079000 | 2024-07-26 12:47PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 144 | 484 | 25.00% |
| GILD240726C00080000 | 2024-07-26 11:06AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,186 | 410 | 35.16% |
| GILD240726C00081000 | 2024-07-25 3:33PM EDT | 81.00 | 0.01 | 0.00 | 0.44 | -0.03 | -75.00% | 1 | 55 | 84.38% |
| GILD240726C00082000 | 2024-07-22 9:42AM EDT | 82.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 81.25% |
| GILD240726C00083000 | 2024-07-25 12:36PM EDT | 83.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 80.47% |
| GILD240726C00084000 | 2024-07-25 1:30PM EDT | 84.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | - | 104.69% |
| GILD240726C00085000 | 2024-07-26 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 15 | 79.69% |
| GILD240726C00095000 | 2024-07-16 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 143.75% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726P00053000 | 2024-07-15 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 250.00% |
| GILD240726P00056000 | 2024-07-18 2:56PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 212.50% |
| GILD240726P00057000 | 2024-06-18 3:16PM EDT | 57.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 200.00% |
| GILD240726P00058000 | 2024-07-17 11:38AM EDT | 58.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| GILD240726P00059000 | 2024-07-19 11:41AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 181.25% |
| GILD240726P00060000 | 2024-07-24 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 168.75% |
| GILD240726P00061000 | 2024-07-23 2:42PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 115 | 162.50% |
| GILD240726P00062000 | 2024-07-24 9:57AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 150.00% |
| GILD240726P00063000 | 2024-07-24 3:38PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 140.63% |
| GILD240726P00064000 | 2024-07-25 10:58AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 37 | 131.25% |
| GILD240726P00065000 | 2024-07-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 118.75% |
| GILD240726P00066000 | 2024-07-25 3:37PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 84 | 118.75% |
| GILD240726P00067000 | 2024-07-23 12:43PM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 109.38% |
| GILD240726P00068000 | 2024-07-26 3:20PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 139 | 98.44% |
| GILD240726P00069000 | 2024-07-25 10:02AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 133 | 93.75% |
| GILD240726P00070000 | 2024-07-26 9:49AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 55 | 148 | 82.81% |
| GILD240726P00071000 | 2024-07-25 3:38PM EDT | 71.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 62.50% |
| GILD240726P00072000 | 2024-07-26 10:46AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 612 | 53.13% |
| GILD240726P00073000 | 2024-07-26 11:04AM EDT | 73.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 36 | 914 | 73.05% |
| GILD240726P00074000 | 2024-07-25 3:27PM EDT | 74.00 | 0.07 | 0.00 | 0.88 | 0.00 | - | 125 | 516 | 94.14% |
| GILD240726P00075000 | 2024-07-26 2:44PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 42 | 376 | 29.30% |
| GILD240726P00076000 | 2024-07-26 3:24PM EDT | 76.00 | 0.02 | 0.00 | 0.50 | -0.35 | -94.59% | 190 | 679 | 57.42% |
| GILD240726P00077000 | 2024-07-26 2:55PM EDT | 77.00 | 0.07 | 0.01 | 0.11 | -0.65 | -90.28% | 139 | - | 7.13% |
| GILD240726P00078000 | 2024-07-26 12:45PM EDT | 78.00 | 0.75 | 0.77 | 1.43 | -0.80 | -51.61% | 39 | 34 | 52.15% |
| GILD240726P00079000 | 2024-07-25 10:36AM EDT | 79.00 | 1.54 | 0.87 | 2.86 | -1.14 | -42.54% | 3 | 1 | 103.22% |
| GILD240726P00080000 | 2024-07-19 9:38AM EDT | 80.00 | 6.95 | 1.87 | 4.00 | 0.00 | - | 1 | 0 | 133.50% |
| GILD240726P00083000 | 2024-07-25 1:03PM EDT | 83.00 | 7.40 | 4.00 | 7.40 | 0.00 | - | - | - | 218.65% |
| GILD240726P00095000 | 2024-07-15 12:11PM EDT | 95.00 | 24.15 | 16.00 | 19.40 | 0.00 | - | 1 | 0 | 393.55% |
© 2024 Yahoo. All rights reserved.