Singapore markets open in 10 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,754.17 +645.29 (+2.79%) CMC Crypto 200
539.65 +22.65 (+4.38%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217C00030000 | 2023-01-23 12:55PM EST | 30.00 | 53.89 | 52.15 | 55.55 | +53.89 | - | - | 13 | 206.25% |
| GILD230217C00042500 | 2022-06-24 12:35PM EST | 42.50 | 20.35 | 18.40 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230217C00045000 | 2022-07-01 2:03PM EST | 45.00 | 17.70 | 14.90 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
| GILD230217C00047500 | 2022-09-12 8:30AM EST | 47.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230217C00050000 | 2022-12-13 2:53PM EST | 50.00 | 38.65 | 35.50 | 36.20 | 0.00 | - | 10 | 0 | 207.81% |
| GILD230217C00052500 | 2022-09-15 8:45AM EST | 52.50 | 13.65 | 14.50 | 14.85 | 0.00 | - | 2 | 12 | 0.00% |
| GILD230217C00055000 | 2023-01-06 11:19AM EST | 55.00 | 32.95 | 27.25 | 30.30 | 0.00 | - | 2 | 12 | 80.08% |
| GILD230217C00057500 | 2022-10-19 1:51PM EST | 57.50 | 10.28 | 25.85 | 27.15 | 0.00 | - | 3 | 8 | 96.29% |
| GILD230217C00060000 | 2022-12-22 10:36AM EST | 60.00 | 25.85 | 21.25 | 24.85 | 0.00 | - | 1 | 43 | 122.46% |
| GILD230217C00062500 | 2023-01-13 1:27PM EST | 62.50 | 23.43 | 19.95 | 23.00 | 0.00 | - | 1 | 16 | 76.56% |
| GILD230217C00065000 | 2023-01-26 3:44PM EST | 65.00 | 18.80 | 18.65 | 20.20 | 0.00 | - | 2 | 974 | 86.82% |
| GILD230217C00067500 | 2023-01-26 12:23PM EST | 67.50 | 15.78 | 15.85 | 17.75 | 0.00 | - | 5 | 1,082 | 72.75% |
| GILD230217C00070000 | 2023-01-27 1:09PM EST | 70.00 | 14.06 | 13.75 | 15.30 | +0.63 | +4.69% | 10 | 1,423 | 69.78% |
| GILD230217C00072500 | 2023-01-27 3:49PM EST | 72.50 | 11.74 | 11.40 | 12.65 | +0.78 | +7.12% | 5 | 773 | 59.81% |
| GILD230217C00075000 | 2023-01-26 2:50PM EST | 75.00 | 8.95 | 8.35 | 9.70 | 0.00 | - | 37 | 1,616 | 53.56% |
| GILD230217C00077500 | 2023-01-27 11:48AM EST | 77.50 | 7.10 | 6.85 | 8.35 | +0.19 | +2.75% | 1 | 201 | 50.15% |
| GILD230217C00080000 | 2023-01-27 2:11PM EST | 80.00 | 5.03 | 4.90 | 5.35 | +0.13 | +2.65% | 3 | 1,498 | 42.14% |
| GILD230217C00081000 | 2023-01-27 2:08PM EST | 81.00 | 4.24 | 4.15 | 4.35 | +4.24 | - | 1 | 2 | 37.01% |
| GILD230217C00082000 | 2023-01-27 10:34AM EST | 82.00 | 3.50 | 3.50 | 4.05 | +3.50 | - | 14 | 48 | 41.24% |
| GILD230217C00082500 | 2023-01-27 3:42PM EST | 82.50 | 3.40 | 3.20 | 3.35 | +0.30 | +9.68% | 52 | 1,121 | 35.57% |
| GILD230217C00083000 | 2023-01-27 3:38PM EST | 83.00 | 3.10 | 2.14 | 3.05 | +3.10 | - | 49 | 142 | 35.18% |
| GILD230217C00084000 | 2023-01-27 3:40PM EST | 84.00 | 2.52 | 2.34 | 2.88 | +2.52 | - | 25 | 121 | 39.48% |
| GILD230217C00085000 | 2023-01-27 3:43PM EST | 85.00 | 1.97 | 1.51 | 1.98 | +0.18 | +10.06% | 95 | 2,887 | 33.40% |
| GILD230217C00086000 | 2023-01-27 3:37PM EST | 86.00 | 1.58 | 1.24 | 1.54 | +1.58 | - | 28 | 110 | 32.54% |
| GILD230217C00087000 | 2023-01-27 3:55PM EST | 87.00 | 1.11 | 0.88 | 1.17 | +1.11 | - | 34 | 65 | 31.76% |
| GILD230217C00087500 | 2023-01-27 3:33PM EST | 87.50 | 1.00 | 0.70 | 1.01 | +0.05 | +5.26% | 82 | 3,926 | 31.40% |
| GILD230217C00088000 | 2023-01-27 2:42PM EST | 88.00 | 0.83 | 0.78 | 0.86 | +0.83 | - | 4 | 154 | 30.96% |
| GILD230217C00089000 | 2023-01-27 12:13PM EST | 89.00 | 0.58 | 0.56 | 0.64 | +0.58 | - | 41 | 51 | 30.71% |
| GILD230217C00090000 | 2023-01-27 3:15PM EST | 90.00 | 0.41 | 0.39 | 0.46 | +0.02 | +5.13% | 49 | 7,920 | 30.32% |
| GILD230217C00091000 | 2023-01-27 3:15PM EST | 91.00 | 0.29 | 0.26 | 0.31 | +0.29 | - | 4 | 47 | 29.64% |
| GILD230217C00092000 | 2023-01-27 11:57AM EST | 92.00 | 0.22 | 0.18 | 0.22 | +0.22 | - | 2 | 198 | 29.59% |
| GILD230217C00092500 | 2023-01-27 12:06PM EST | 92.50 | 0.17 | 0.15 | 0.18 | 0.00 | - | 17 | 2,422 | 29.44% |
| GILD230217C00093000 | 2023-01-25 3:51PM EST | 93.00 | 0.17 | 0.12 | 0.16 | +0.17 | - | - | 781 | 29.88% |
| GILD230217C00095000 | 2023-01-27 2:46PM EST | 95.00 | 0.11 | 0.03 | 0.11 | +0.06 | +120.00% | 13 | 1,759 | 31.93% |
| GILD230217C00097500 | 2023-01-27 2:08PM EST | 97.50 | 0.04 | 0.01 | 0.37 | -0.01 | -20.00% | 3 | 1,652 | 48.00% |
| GILD230217C00100000 | 2023-01-25 2:40PM EST | 100.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 30 | 403 | 35.94% |
| GILD230217C00105000 | 2023-01-18 3:53PM EST | 105.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 79 | 45.51% |
| GILD230217C00110000 | 2023-01-26 10:38AM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 34 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217P00030000 | 2022-12-29 10:47AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 134 | 146.88% |
| GILD230217P00032500 | 2022-12-29 11:33AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 137.50% |
| GILD230217P00035000 | 2022-12-29 11:31AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 125.00% |
| GILD230217P00037500 | 2022-12-29 11:26AM EST | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 115.63% |
| GILD230217P00040000 | 2022-12-23 2:26PM EST | 40.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 544 | 2,809 | 106.25% |
| GILD230217P00042500 | 2022-10-18 10:51AM EST | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GILD230217P00045000 | 2022-12-30 9:30AM EST | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 178 | 90.63% |
| GILD230217P00047500 | 2023-01-19 12:04PM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 84.38% |
| GILD230217P00050000 | 2023-01-13 10:02AM EST | 50.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 102 | 126.56% |
| GILD230217P00052500 | 2023-01-19 11:57AM EST | 52.50 | 0.02 | 0.00 | 0.65 | 0.00 | - | 4 | 136 | 119.92% |
| GILD230217P00055000 | 2023-01-19 1:48PM EST | 55.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 361 | 103.91% |
| GILD230217P00057500 | 2023-01-03 2:19PM EST | 57.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 204 | 102.83% |
| GILD230217P00060000 | 2023-01-27 2:57PM EST | 60.00 | 0.02 | 0.00 | 0.36 | -0.01 | -33.33% | 2 | 1,649 | 80.66% |
| GILD230217P00062500 | 2023-01-06 3:25PM EST | 62.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 10 | 573 | 83.89% |
| GILD230217P00065000 | 2023-01-26 11:04AM EST | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,096 | 51.76% |
| GILD230217P00067500 | 2023-01-27 10:26AM EST | 67.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 486 | 388 | 49.41% |
| GILD230217P00070000 | 2023-01-26 2:09PM EST | 70.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 6 | 469 | 47.46% |
| GILD230217P00072000 | 2023-01-26 12:47PM EST | 72.00 | 0.16 | 0.13 | 0.18 | +0.16 | - | - | 12 | 41.80% |
| GILD230217P00072500 | 2023-01-27 12:40PM EST | 72.50 | 0.16 | 0.14 | 0.37 | -0.02 | -11.11% | 10 | 387 | 47.80% |
| GILD230217P00074000 | 2023-01-26 1:06PM EST | 74.00 | 0.25 | 0.21 | 0.26 | +0.25 | - | - | 1 | 38.87% |
| GILD230217P00075000 | 2023-01-27 3:10PM EST | 75.00 | 0.29 | 0.27 | 0.35 | -0.02 | -6.45% | 9 | 668 | 38.53% |
| GILD230217P00076000 | 2023-01-27 3:15PM EST | 76.00 | 0.39 | 0.36 | 0.47 | +0.39 | - | 1 | 5 | 38.28% |
| GILD230217P00077000 | 2023-01-27 3:18PM EST | 77.00 | 0.49 | 0.47 | 0.56 | +0.49 | - | 6 | 14 | 36.72% |
| GILD230217P00077500 | 2023-01-27 1:44PM EST | 77.50 | 0.59 | 0.53 | 0.63 | -0.10 | -14.49% | 1 | 955 | 36.33% |
| GILD230217P00078000 | 2023-01-27 3:55PM EST | 78.00 | 0.66 | 0.62 | 0.72 | +0.66 | - | 7 | 11 | 36.13% |
| GILD230217P00079000 | 2023-01-27 3:09PM EST | 79.00 | 0.80 | 0.80 | 0.91 | +0.80 | - | 1 | 18 | 35.45% |
| GILD230217P00080000 | 2023-01-27 3:14PM EST | 80.00 | 1.04 | 1.02 | 1.13 | -0.07 | -6.31% | 68 | 1,355 | 34.60% |
| GILD230217P00081000 | 2023-01-26 2:31PM EST | 81.00 | 1.44 | 1.29 | 1.41 | +1.44 | - | - | 6 | 33.96% |
| GILD230217P00082000 | 2023-01-27 10:32AM EST | 82.00 | 1.69 | 1.62 | 1.73 | +1.69 | - | 1 | 38 | 33.15% |
| GILD230217P00082500 | 2023-01-27 3:56PM EST | 82.50 | 1.88 | 1.60 | 1.92 | -0.13 | -6.47% | 29 | 2,266 | 32.89% |
| GILD230217P00083000 | 2023-01-27 3:48PM EST | 83.00 | 2.05 | 2.00 | 2.11 | +2.05 | - | 77 | 308 | 32.40% |
| GILD230217P00084000 | 2023-01-27 11:07AM EST | 84.00 | 2.72 | 2.45 | 2.57 | +2.72 | - | 2 | 68 | 31.89% |
| GILD230217P00085000 | 2023-01-27 11:48AM EST | 85.00 | 2.98 | 3.00 | 3.10 | -0.27 | -8.31% | 18 | 5,155 | 31.42% |
| GILD230217P00086000 | 2023-01-27 3:59PM EST | 86.00 | 3.60 | 3.50 | 3.65 | +3.60 | - | 51 | 53 | 30.32% |
| GILD230217P00087000 | 2023-01-26 3:08PM EST | 87.00 | 4.50 | 4.15 | 4.30 | +4.50 | - | - | 128 | 29.69% |
| GILD230217P00087500 | 2023-01-27 10:49AM EST | 87.50 | 4.90 | 4.50 | 4.65 | -0.24 | -4.67% | 4 | 1,671 | 29.37% |
| GILD230217P00089000 | 2023-01-26 3:08PM EST | 89.00 | 6.00 | 5.55 | 6.75 | +6.00 | - | - | 20 | 44.58% |
| GILD230217P00090000 | 2023-01-26 2:29PM EST | 90.00 | 6.80 | 6.35 | 7.00 | 0.00 | - | 1 | 539 | 35.74% |
| GILD230217P00092500 | 2023-01-23 10:11AM EST | 92.50 | 8.75 | 8.45 | 9.40 | 0.00 | - | 1 | 116 | 41.55% |
| GILD230217P00095000 | 2023-01-18 11:00AM EST | 95.00 | 10.76 | 9.85 | 12.95 | 0.00 | - | 4 | 0 | 69.04% |
| GILD230217P00100000 | 2023-01-20 1:07PM EST | 100.00 | 17.20 | 14.85 | 17.80 | 0.00 | - | 1 | 1 | 81.35% |
© 2023 Yahoo. All rights reserved.
