Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,376.38 -65.99 (-0.23%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230406C00060000 | 2023-03-29 2:31PM EDT | 60.00 | 21.49 | 21.00 | 25.10 | 0.00 | - | 7 | 4 | 134.38% |
| GILD230406C00073000 | 2023-03-28 2:30PM EDT | 73.00 | 8.20 | 8.00 | 12.35 | 0.00 | - | 8 | 8 | 73.83% |
| GILD230406C00075000 | 2023-03-31 10:46AM EDT | 75.00 | 7.20 | 7.05 | 9.40 | +1.77 | +32.60% | 1 | 3 | 64.84% |
| GILD230406C00078000 | 2023-03-31 2:37PM EDT | 78.00 | 4.36 | 3.75 | 6.35 | +0.86 | +24.57% | 2 | 19 | 87.45% |
| GILD230406C00079000 | 2023-03-31 3:42PM EDT | 79.00 | 3.90 | 2.96 | 4.40 | +1.15 | +41.82% | 12 | 33 | 46.00% |
| GILD230406C00080000 | 2023-03-31 2:42PM EDT | 80.00 | 2.48 | 2.57 | 3.25 | +0.52 | +26.53% | 50 | 91 | 32.52% |
| GILD230406C00081000 | 2023-03-31 3:59PM EDT | 81.00 | 2.15 | 2.16 | 2.45 | +0.88 | +69.29% | 82 | 693 | 31.89% |
| GILD230406C00082000 | 2023-03-31 3:56PM EDT | 82.00 | 1.50 | 1.36 | 1.48 | +0.85 | +130.77% | 183 | 504 | 23.73% |
| GILD230406C00082500 | 2023-03-31 3:54PM EDT | 82.50 | 1.03 | 1.05 | 1.13 | +0.52 | +101.96% | 71 | 106 | 22.66% |
| GILD230406C00083000 | 2023-03-31 3:58PM EDT | 83.00 | 0.77 | 0.73 | 0.82 | +0.48 | +165.52% | 140 | 140 | 21.53% |
| GILD230406C00084000 | 2023-03-31 3:40PM EDT | 84.00 | 0.26 | 0.31 | 0.38 | +0.14 | +116.67% | 182 | 56 | 20.26% |
| GILD230406C00085000 | 2023-03-31 3:54PM EDT | 85.00 | 0.11 | 0.11 | 0.17 | +0.04 | +57.14% | 102 | 150 | 20.70% |
| GILD230406C00086000 | 2023-03-29 9:40AM EDT | 86.00 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 1 | 5 | 23.24% |
| GILD230406C00087000 | 2023-03-27 10:30AM EDT | 87.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 6 | 25.39% |
| GILD230406C00088000 | 2023-03-08 1:56PM EDT | 88.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 4 | 30.27% |
| GILD230406C00095000 | 2023-02-23 11:22AM EDT | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| GILD230406C00096000 | 2023-02-23 1:04PM EDT | 96.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | - | 1 | 84.18% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230406P00060000 | 2023-03-09 4:42PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 117.19% |
| GILD230406P00065000 | 2023-03-22 1:18PM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 240 | 84.38% |
| GILD230406P00070000 | 2023-03-20 3:11PM EDT | 70.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 78.91% |
| GILD230406P00071000 | 2023-03-27 11:51AM EDT | 71.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 71.88% |
| GILD230406P00072000 | 2023-03-27 10:30AM EDT | 72.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 51.56% |
| GILD230406P00073000 | 2023-03-21 2:48PM EDT | 73.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 51.95% |
| GILD230406P00074000 | 2023-03-31 11:23AM EDT | 74.00 | 0.04 | 0.01 | 0.04 | -0.38 | -90.48% | 2 | 0 | 49.22% |
| GILD230406P00075000 | 2023-03-24 3:36PM EDT | 75.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | 2 | 34 | 42.19% |
| GILD230406P00076000 | 2023-03-29 12:35PM EDT | 76.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 21 | 48.63% |
| GILD230406P00077000 | 2023-03-30 12:19PM EDT | 77.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 21 | 35 | 34.38% |
| GILD230406P00078000 | 2023-03-31 2:20PM EDT | 78.00 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 20 | 71 | 30.66% |
| GILD230406P00079000 | 2023-03-31 12:20PM EDT | 79.00 | 0.12 | 0.03 | 0.08 | -0.17 | -58.62% | 32 | 88 | 28.13% |
| GILD230406P00080000 | 2023-03-31 2:02PM EDT | 80.00 | 0.20 | 0.07 | 0.13 | -0.22 | -52.38% | 3 | 381 | 25.49% |
| GILD230406P00081000 | 2023-03-31 2:58PM EDT | 81.00 | 0.28 | 0.15 | 0.22 | -0.37 | -56.92% | 45 | 516 | 22.85% |
| GILD230406P00082000 | 2023-03-31 3:28PM EDT | 82.00 | 0.43 | 0.33 | 0.40 | -0.72 | -62.61% | 25 | 14 | 20.56% |
| GILD230406P00083000 | 2023-03-31 3:55PM EDT | 83.00 | 0.69 | 0.68 | 0.76 | -2.17 | -75.87% | 26 | 2 | 19.24% |
| GILD230406P00085000 | 2023-03-31 11:54AM EDT | 85.00 | 2.74 | 1.68 | 2.92 | -3.41 | -55.45% | 1 | 0 | 43.80% |
© 2023 Yahoo. All rights reserved.
