Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.43 (-0.14%) Nasdaq
11,148.64 -27.76 (-0.25%) BTC-USD
20,183.80 +147.08 (+0.73%) CMC Crypto 200
459.05 +0.64 (+0.14%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217C00042500 | 2022-06-24 1:35PM EDT | 42.50 | 20.35 | 18.40 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230217C00045000 | 2022-07-01 3:03PM EDT | 45.00 | 17.70 | 14.90 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
| GILD230217C00047500 | 2022-09-12 9:30AM EDT | 47.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230217C00050000 | 2022-09-20 10:24AM EDT | 50.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD230217C00052500 | 2022-09-15 9:45AM EDT | 52.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GILD230217C00055000 | 2022-10-03 9:38AM EDT | 55.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GILD230217C00057500 | 2022-08-24 12:00PM EDT | 57.50 | 7.89 | 7.60 | 7.90 | 0.00 | - | 3 | 8 | 0.00% |
| GILD230217C00060000 | 2022-10-04 1:20PM EDT | 60.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| GILD230217C00062500 | 2022-10-05 9:56AM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| GILD230217C00065000 | 2022-10-05 1:38PM EDT | 65.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 0.00% |
| GILD230217C00067500 | 2022-10-05 3:55PM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,144 | 1.56% |
| GILD230217C00070000 | 2022-10-04 3:53PM EDT | 70.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 16 | 457 | 3.13% |
| GILD230217C00072500 | 2022-10-05 2:15PM EDT | 72.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 3.13% |
| GILD230217C00075000 | 2022-10-04 2:48PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| GILD230217C00080000 | 2022-10-04 3:17PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 6.25% |
| GILD230217C00085000 | 2022-09-22 10:00AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 61 | 12.50% |
| GILD230217C00090000 | 2022-09-19 2:10PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230217P00030000 | 2022-09-22 12:53PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| GILD230217P00032500 | 2022-09-21 9:55AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD230217P00035000 | 2022-09-29 10:56AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| GILD230217P00037500 | 2022-10-05 10:34AM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GILD230217P00040000 | 2022-10-05 10:35AM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GILD230217P00042500 | 2022-10-05 10:35AM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| GILD230217P00045000 | 2022-09-29 1:22PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GILD230217P00047500 | 2022-09-27 1:39PM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 95 | 158 | 12.50% |
| GILD230217P00050000 | 2022-10-03 3:11PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| GILD230217P00052500 | 2022-10-05 10:10AM EDT | 52.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 6.25% |
| GILD230217P00055000 | 2022-10-03 10:15AM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 6.25% |
| GILD230217P00057500 | 2022-10-05 2:26PM EDT | 57.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| GILD230217P00060000 | 2022-10-05 3:00PM EDT | 60.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 3.13% |
| GILD230217P00062500 | 2022-10-03 10:50AM EDT | 62.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 554 | 1.56% |
| GILD230217P00065000 | 2022-10-04 1:05PM EDT | 65.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,065 | 0.39% |
| GILD230217P00067500 | 2022-09-19 3:25PM EDT | 67.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GILD230217P00070000 | 2022-09-13 9:30AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GILD230217P00072500 | 2022-10-04 3:06PM EDT | 72.50 | 8.73 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GILD230217P00075000 | 2022-09-06 9:30AM EDT | 75.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GILD230217P00080000 | 2022-09-20 10:03AM EDT | 80.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
