Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,797.50 +14.22 (+0.38%) Dow
30,323.86 +49.99 (+0.17%) Nasdaq
11,228.94 +80.30 (+0.72%) BTC-USD
20,182.02 +249.35 (+1.25%) CMC Crypto 200
459.29 -3.83 (-0.83%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230120C00030000 | 2022-09-13 3:54PM EDT | 30.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 110 | 31 | 0.00% |
| GILD230120C00032500 | 2022-09-13 3:54PM EDT | 32.50 | 32.74 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| GILD230120C00035000 | 2022-09-14 2:38PM EDT | 35.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 0.00% |
| GILD230120C00037500 | 2022-09-13 3:54PM EDT | 37.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 83 | 28 | 0.00% |
| GILD230120C00040000 | 2022-09-13 1:57PM EDT | 40.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 105 | 34 | 0.00% |
| GILD230120C00042500 | 2022-09-13 3:13PM EDT | 42.50 | 22.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GILD230120C00045000 | 2022-10-04 12:43PM EDT | 45.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 380 | 523 | 0.00% |
| GILD230120C00047500 | 2022-09-14 2:04PM EDT | 47.50 | 17.66 | 0.00 | 0.00 | 0.00 | - | 19 | 153 | 0.00% |
| GILD230120C00050000 | 2022-10-03 2:35PM EDT | 50.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,615 | 0.00% |
| GILD230120C00052500 | 2022-10-03 1:57PM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,799 | 0.00% |
| GILD230120C00055000 | 2022-10-05 1:20PM EDT | 55.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 6 | 672 | 0.00% |
| GILD230120C00057500 | 2022-09-30 2:57PM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 0.00% |
| GILD230120C00060000 | 2022-10-05 1:16PM EDT | 60.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6,345 | 0.00% |
| GILD230120C00062500 | 2022-10-05 1:16PM EDT | 62.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 8 | 14,833 | 0.00% |
| GILD230120C00065000 | 2022-10-05 3:42PM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 9,765 | 0.00% |
| GILD230120C00067500 | 2022-10-05 3:47PM EDT | 67.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 10,652 | 1.56% |
| GILD230120C00070000 | 2022-10-05 3:21PM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 32 | 9,310 | 3.13% |
| GILD230120C00072500 | 2022-10-05 3:49PM EDT | 72.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 38 | 4,094 | 6.25% |
| GILD230120C00075000 | 2022-10-05 3:53PM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 6,724 | 6.25% |
| GILD230120C00077500 | 2022-10-05 3:24PM EDT | 77.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,071 | 6.25% |
| GILD230120C00080000 | 2022-10-04 3:04PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 3,329 | 6.25% |
| GILD230120C00082500 | 2022-10-05 10:31AM EDT | 82.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,554 | 12.50% |
| GILD230120C00085000 | 2022-10-05 10:31AM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,422 | 12.50% |
| GILD230120C00090000 | 2022-10-03 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,044 | 12.50% |
| GILD230120C00095000 | 2022-10-05 10:32AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,384 | 12.50% |
| GILD230120C00100000 | 2022-09-26 10:46AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 5,610 | 12.50% |
| GILD230120C00105000 | 2022-08-22 3:50PM EDT | 105.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 1,733 | 37.11% |
| GILD230120C00110000 | 2022-09-20 1:42PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230120P00030000 | 2022-09-28 11:00AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,166 | 25.00% |
| GILD230120P00032500 | 2022-09-20 11:05AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 25.00% |
| GILD230120P00035000 | 2022-10-05 10:33AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,315 | 25.00% |
| GILD230120P00037500 | 2022-10-05 10:33AM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 25.00% |
| GILD230120P00040000 | 2022-10-05 10:33AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 25.00% |
| GILD230120P00042500 | 2022-09-22 10:19AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 12.50% |
| GILD230120P00045000 | 2022-10-04 12:43PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 562 | 1,493 | 12.50% |
| GILD230120P00047500 | 2022-09-28 2:39PM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3,553 | 12.50% |
| GILD230120P00050000 | 2022-10-05 1:59PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7,612 | 12.50% |
| GILD230120P00052500 | 2022-09-30 3:46PM EDT | 52.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5,782 | 12.50% |
| GILD230120P00055000 | 2022-10-05 3:31PM EDT | 55.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 41 | 5,897 | 6.25% |
| GILD230120P00057500 | 2022-10-05 3:24PM EDT | 57.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 8,287 | 6.25% |
| GILD230120P00060000 | 2022-10-05 3:53PM EDT | 60.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 19 | 8,668 | 3.13% |
| GILD230120P00062500 | 2022-10-05 1:15PM EDT | 62.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5,048 | 1.56% |
| GILD230120P00065000 | 2022-10-05 1:18PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 263 | 5,492 | 0.39% |
| GILD230120P00067500 | 2022-10-04 3:32PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 0.00% |
| GILD230120P00070000 | 2022-10-05 3:54PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 35 | 2,790 | 0.00% |
| GILD230120P00072500 | 2022-10-04 1:15PM EDT | 72.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 12 | 379 | 0.00% |
| GILD230120P00075000 | 2022-10-04 1:15PM EDT | 75.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 12 | 1,255 | 0.00% |
| GILD230120P00077500 | 2022-09-13 2:25PM EDT | 77.50 | 12.79 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 0.00% |
| GILD230120P00080000 | 2022-09-27 12:29PM EDT | 80.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 0.00% |
| GILD230120P00082500 | 2022-06-16 1:17PM EDT | 82.50 | 24.75 | 20.20 | 20.80 | 0.00 | - | 10 | 14 | 60.38% |
| GILD230120P00085000 | 2022-09-14 10:05AM EDT | 85.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 68 | 86 | 0.00% |
| GILD230120P00090000 | 2022-08-10 12:26PM EDT | 90.00 | 28.30 | 24.85 | 25.60 | 0.00 | - | 10 | 354 | 46.46% |
| GILD230120P00095000 | 2022-06-21 11:21AM EDT | 95.00 | 35.62 | 34.05 | 34.80 | 0.00 | - | 6 | 26 | 89.65% |
| GILD230120P00100000 | 2022-09-30 1:49PM EDT | 100.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| GILD230120P00105000 | 2022-09-23 12:26PM EDT | 105.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GILD230120P00110000 | 2022-06-21 9:33AM EDT | 110.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
