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
20,215.39 +163.89 (+0.82%) CMC Crypto 200
459.73 +1.32 (+0.29%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119C00030000 | 2022-09-16 1:27PM EDT | 30.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GILD240119C00032500 | 2022-06-13 3:52PM EDT | 32.50 | 26.62 | 29.75 | 30.60 | 0.00 | - | 24 | 0 | 0.00% |
| GILD240119C00035000 | 2022-08-26 12:16PM EDT | 35.00 | 27.75 | 27.90 | 28.95 | 0.00 | - | 40 | 1 | 0.00% |
| GILD240119C00037500 | 2022-06-13 2:56PM EDT | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 21.39% |
| GILD240119C00040000 | 2022-09-12 11:11AM EDT | 40.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 60 | 227 | 0.00% |
| GILD240119C00042500 | 2022-09-01 3:57PM EDT | 42.50 | 22.82 | 20.00 | 20.85 | 0.00 | - | 3 | 27 | 0.00% |
| GILD240119C00045000 | 2022-10-04 2:47PM EDT | 45.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 12 | 116 | 0.00% |
| GILD240119C00047500 | 2022-09-27 2:45PM EDT | 47.50 | 17.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| GILD240119C00050000 | 2022-10-04 3:57PM EDT | 50.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 23 | 640 | 0.00% |
| GILD240119C00052500 | 2022-09-15 3:34PM EDT | 52.50 | 15.21 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| GILD240119C00055000 | 2022-10-04 12:37PM EDT | 55.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 0.00% |
| GILD240119C00057500 | 2022-09-30 12:56PM EDT | 57.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 50 | 892 | 0.00% |
| GILD240119C00060000 | 2022-10-05 3:49PM EDT | 60.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 49 | 2,575 | 0.00% |
| GILD240119C00062500 | 2022-10-04 12:28PM EDT | 62.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 4,945 | 0.00% |
| GILD240119C00065000 | 2022-10-05 1:29PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,107 | 0.00% |
| GILD240119C00067500 | 2022-10-04 9:33AM EDT | 67.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 0.78% |
| GILD240119C00070000 | 2022-10-05 2:05PM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 36 | 3,259 | 1.56% |
| GILD240119C00072500 | 2022-10-04 12:37PM EDT | 72.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 46 | 1,135 | 1.56% |
| GILD240119C00075000 | 2022-10-05 2:43PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,437 | 3.13% |
| GILD240119C00077500 | 2022-10-03 2:24PM EDT | 77.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 3.13% |
| GILD240119C00080000 | 2022-10-04 1:25PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 3.13% |
| GILD240119C00082500 | 2022-10-05 3:30PM EDT | 82.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 354 | 6.25% |
| GILD240119C00085000 | 2022-10-04 2:52PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 417 | 6.25% |
| GILD240119C00090000 | 2022-10-05 10:00AM EDT | 90.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 6.25% |
| GILD240119C00095000 | 2022-07-18 2:45PM EDT | 95.00 | 0.55 | 0.59 | 0.90 | 0.00 | - | 2 | 49 | 24.40% |
| GILD240119C00100000 | 2022-10-04 12:20PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 6.25% |
| GILD240119C00105000 | 2022-10-03 10:55AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,662 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2022-08-18 12:45PM EDT | 30.00 | 0.45 | 0.15 | 0.66 | 0.00 | - | 4 | 10 | 45.80% |
| GILD240119P00032500 | 2022-10-04 9:55AM EDT | 32.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GILD240119P00035000 | 2022-09-23 3:27PM EDT | 35.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 668 | 12.50% |
| GILD240119P00037500 | 2022-09-30 3:44PM EDT | 37.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| GILD240119P00040000 | 2022-10-04 9:32AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 816 | 12.50% |
| GILD240119P00042500 | 2022-09-23 12:37PM EDT | 42.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 70 | 269 | 6.25% |
| GILD240119P00045000 | 2022-09-23 12:13PM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 807 | 6.25% |
| GILD240119P00047500 | 2022-09-29 1:42PM EDT | 47.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 830 | 6.25% |
| GILD240119P00050000 | 2022-10-05 2:11PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,211 | 6.25% |
| GILD240119P00052500 | 2022-09-28 2:44PM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,502 | 1,748 | 3.13% |
| GILD240119P00055000 | 2022-10-05 12:48PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,038 | 3.13% |
| GILD240119P00057500 | 2022-10-04 10:20AM EDT | 57.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,958 | 3.13% |
| GILD240119P00060000 | 2022-10-05 1:20PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 830 | 1.56% |
| GILD240119P00062500 | 2022-10-05 2:29PM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,687 | 0.78% |
| GILD240119P00065000 | 2022-10-04 11:49AM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 28 | 776 | 0.20% |
| GILD240119P00067500 | 2022-10-05 1:06PM EDT | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| GILD240119P00070000 | 2022-10-04 2:35PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 735 | 0.00% |
| GILD240119P00072500 | 2022-08-15 9:30AM EDT | 72.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| GILD240119P00075000 | 2022-09-28 11:24AM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,182 | 0.00% |
| GILD240119P00077500 | 2022-08-24 12:07PM EDT | 77.50 | 16.80 | 15.80 | 16.85 | 0.00 | - | 14 | 27 | 30.04% |
| GILD240119P00080000 | 2022-09-27 12:29PM EDT | 80.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| GILD240119P00082500 | 2022-08-03 12:12PM EDT | 82.50 | 20.80 | 18.95 | 19.85 | 0.00 | - | 5 | 205 | 26.58% |
| GILD240119P00085000 | 2022-10-04 10:23AM EDT | 85.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| GILD240119P00090000 | 2022-09-26 10:39AM EDT | 90.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 73 | 87 | 0.00% |
| GILD240119P00095000 | 2022-01-26 12:44PM EDT | 95.00 | 31.44 | 35.45 | 38.80 | 0.00 | - | 1 | 1 | 53.03% |
| GILD240119P00100000 | 2022-08-04 2:35PM EDT | 100.00 | 38.32 | 34.50 | 37.30 | 0.00 | - | 10 | 246 | 37.06% |
| GILD240119P00105000 | 2022-08-19 3:11PM EDT | 105.00 | 40.21 | 39.05 | 39.70 | 0.00 | - | 1 | 44 | 20.75% |
© 2022 Yahoo. All rights reserved.
