Singapore markets open in 13 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
23,744.74 +635.75 (+2.75%) CMC Crypto 200
539.44 +22.43 (+4.34%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119C00030000 | 2022-12-14 9:42AM EST | 30.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.00% |
| GILD240119C00032500 | 2022-06-13 2:52PM EST | 32.50 | 26.62 | 29.75 | 30.60 | 0.00 | - | 24 | 0 | 0.00% |
| GILD240119C00035000 | 2022-12-14 9:54AM EST | 35.00 | 53.90 | 50.25 | 52.00 | 0.00 | - | 1 | 97 | 76.53% |
| GILD240119C00037500 | 2022-06-13 1:56PM EST | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00040000 | 2023-01-24 3:17PM EST | 40.00 | 44.11 | 43.80 | 44.50 | 0.00 | - | 20 | 30 | 49.22% |
| GILD240119C00042500 | 2022-11-10 3:54PM EST | 42.50 | 40.50 | 45.25 | 45.90 | 0.00 | - | 10 | 27 | 76.54% |
| GILD240119C00045000 | 2023-01-06 11:02AM EST | 45.00 | 42.85 | 38.80 | 39.75 | 0.00 | - | 1 | 55 | 45.36% |
| GILD240119C00047500 | 2022-12-30 12:47PM EST | 47.50 | 38.43 | 36.40 | 37.30 | 0.00 | - | 1 | 15 | 42.58% |
| GILD240119C00050000 | 2023-01-25 9:45AM EST | 50.00 | 35.00 | 33.90 | 34.85 | 0.00 | - | 1 | 441 | 39.87% |
| GILD240119C00052500 | 2023-01-11 3:59PM EST | 52.50 | 35.75 | 31.90 | 32.90 | 0.00 | - | 1 | 107 | 41.28% |
| GILD240119C00055000 | 2023-01-23 12:20PM EST | 55.00 | 29.82 | 29.65 | 30.55 | 0.00 | - | 20 | 238 | 39.14% |
| GILD240119C00057500 | 2022-12-22 2:40PM EST | 57.50 | 29.20 | 26.40 | 27.45 | 0.00 | - | 1 | 870 | 31.80% |
| GILD240119C00060000 | 2023-01-27 3:04PM EST | 60.00 | 25.64 | 25.30 | 26.40 | -0.08 | -0.31% | 7 | 1,727 | 37.85% |
| GILD240119C00062500 | 2023-01-10 10:47AM EST | 62.50 | 27.00 | 23.15 | 23.85 | 0.00 | - | 1 | 1,864 | 34.39% |
| GILD240119C00065000 | 2023-01-26 11:41AM EST | 65.00 | 20.85 | 20.65 | 21.80 | 0.00 | - | 4 | 2,363 | 33.42% |
| GILD240119C00067500 | 2023-01-26 11:41AM EST | 67.50 | 18.90 | 19.25 | 20.45 | 0.00 | - | 30 | 548 | 35.18% |
| GILD240119C00070000 | 2023-01-26 3:45PM EST | 70.00 | 17.35 | 17.20 | 18.20 | 0.00 | - | 26 | 3,124 | 32.78% |
| GILD240119C00072500 | 2023-01-24 2:19PM EST | 72.50 | 15.76 | 15.45 | 16.35 | 0.00 | - | 4 | 1,316 | 31.80% |
| GILD240119C00075000 | 2023-01-27 3:04PM EST | 75.00 | 14.13 | 13.80 | 14.70 | -0.12 | -0.84% | 7 | 1,986 | 31.26% |
| GILD240119C00077500 | 2023-01-23 10:43AM EST | 77.50 | 12.45 | 12.10 | 13.05 | 0.00 | - | 1 | 1,213 | 30.43% |
| GILD240119C00080000 | 2023-01-19 11:46AM EST | 80.00 | 11.45 | 10.75 | 11.50 | 0.00 | - | 5 | 1,366 | 29.65% |
| GILD240119C00082500 | 2023-01-26 2:18PM EST | 82.50 | 9.25 | 9.35 | 10.05 | 0.00 | - | 3 | 553 | 28.90% |
| GILD240119C00085000 | 2023-01-27 10:58AM EST | 85.00 | 8.10 | 8.05 | 8.50 | 0.00 | - | 7 | 1,519 | 27.55% |
| GILD240119C00087500 | 2023-01-27 3:37PM EST | 87.50 | 7.20 | 6.70 | 7.60 | +0.20 | +2.86% | 14 | 733 | 27.88% |
| GILD240119C00090000 | 2023-01-27 3:17PM EST | 90.00 | 6.10 | 5.55 | 7.15 | +0.35 | +6.09% | 13 | 3,466 | 29.29% |
| GILD240119C00092500 | 2023-01-27 2:28PM EST | 92.50 | 5.08 | 4.90 | 5.80 | +0.18 | +3.67% | 6 | 197 | 27.65% |
| GILD240119C00095000 | 2023-01-27 2:15PM EST | 95.00 | 4.35 | 4.05 | 4.80 | +0.30 | +7.41% | 3 | 770 | 26.78% |
| GILD240119C00097500 | 2023-01-27 10:52AM EST | 97.50 | 3.45 | 2.87 | 3.85 | -0.05 | -1.43% | 1 | 264 | 25.72% |
| GILD240119C00100000 | 2023-01-27 3:32PM EST | 100.00 | 3.00 | 2.32 | 3.35 | +0.05 | +1.69% | 12 | 2,798 | 25.89% |
| GILD240119C00105000 | 2023-01-27 1:48PM EST | 105.00 | 2.00 | 1.41 | 2.86 | -0.03 | -1.48% | 1 | 4,591 | 27.50% |
| GILD240119C00110000 | 2023-01-26 2:48PM EST | 110.00 | 1.30 | 0.84 | 1.40 | 0.00 | - | 14 | 905 | 24.01% |
| GILD240119C00115000 | 2023-01-26 11:32AM EST | 115.00 | 0.88 | 0.54 | 1.51 | 0.00 | - | 2 | 111 | 27.14% |
| GILD240119C00120000 | 2023-01-26 11:32AM EST | 120.00 | 0.61 | 0.34 | 0.65 | 0.00 | - | 2 | 117 | 23.91% |
| GILD240119C00125000 | 2023-01-27 1:28PM EST | 125.00 | 0.48 | 0.08 | 0.58 | +0.03 | +6.67% | 2 | 31 | 25.28% |
| GILD240119C00130000 | 2023-01-27 1:28PM EST | 130.00 | 0.27 | 0.01 | 0.46 | 0.00 | - | 2 | 13 | 25.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2023-01-27 12:57PM EST | 30.00 | 0.08 | 0.00 | 0.44 | -0.04 | -33.33% | 1 | 59 | 52.34% |
| GILD240119P00032500 | 2023-01-26 11:35AM EST | 32.50 | 0.26 | 0.00 | 0.53 | 0.00 | - | 4 | 14 | 50.00% |
| GILD240119P00035000 | 2023-01-26 11:34AM EST | 35.00 | 0.36 | 0.11 | 0.37 | 0.00 | - | 4 | 669 | 49.22% |
| GILD240119P00037500 | 2023-01-26 11:34AM EST | 37.50 | 0.31 | 0.00 | 0.67 | 0.00 | - | 2 | 32 | 51.42% |
| GILD240119P00040000 | 2023-01-27 2:55PM EST | 40.00 | 0.35 | 0.13 | 0.55 | -0.06 | -14.63% | 1 | 818 | 45.85% |
| GILD240119P00042500 | 2023-01-26 11:37AM EST | 42.50 | 0.49 | 0.17 | 0.85 | 0.00 | - | 2 | 272 | 46.83% |
| GILD240119P00045000 | 2023-01-26 11:39AM EST | 45.00 | 0.54 | 0.21 | 0.95 | 0.00 | - | 8 | 798 | 44.63% |
| GILD240119P00047500 | 2023-01-26 11:38AM EST | 47.50 | 0.69 | 0.50 | 1.07 | 0.00 | - | 2 | 691 | 42.63% |
| GILD240119P00050000 | 2023-01-24 10:07AM EST | 50.00 | 0.89 | 0.68 | 1.26 | 0.00 | - | 10 | 1,623 | 41.21% |
| GILD240119P00052500 | 2023-01-26 11:38AM EST | 52.50 | 0.94 | 0.55 | 1.32 | 0.00 | - | 2 | 2,051 | 38.56% |
| GILD240119P00055000 | 2023-01-26 2:08PM EST | 55.00 | 1.14 | 0.82 | 1.64 | 0.00 | - | 850 | 3,219 | 37.92% |
| GILD240119P00057500 | 2023-01-24 10:44AM EST | 57.50 | 1.36 | 1.09 | 1.70 | 0.00 | - | 2 | 1,647 | 35.24% |
| GILD240119P00060000 | 2023-01-26 11:40AM EST | 60.00 | 1.72 | 1.48 | 1.70 | 0.00 | - | 2 | 941 | 32.26% |
| GILD240119P00062500 | 2023-01-26 11:40AM EST | 62.50 | 2.09 | 1.74 | 2.48 | 0.00 | - | 2 | 1,553 | 33.69% |
| GILD240119P00065000 | 2023-01-26 11:40AM EST | 65.00 | 2.52 | 2.13 | 2.72 | 0.00 | - | 2 | 1,276 | 31.78% |
| GILD240119P00067500 | 2023-01-26 11:40AM EST | 67.50 | 3.00 | 2.18 | 3.10 | 0.00 | - | 2 | 1,348 | 30.41% |
| GILD240119P00070000 | 2023-01-24 3:44PM EST | 70.00 | 3.35 | 2.67 | 4.00 | 0.00 | - | 179 | 2,799 | 30.95% |
| GILD240119P00072500 | 2023-01-26 3:56PM EST | 72.50 | 4.02 | 3.65 | 4.40 | 0.00 | - | 3 | 4,986 | 29.16% |
| GILD240119P00075000 | 2023-01-26 11:25AM EST | 75.00 | 5.00 | 4.40 | 4.95 | 0.00 | - | 450 | 4,209 | 27.74% |
| GILD240119P00077500 | 2023-01-26 3:56PM EST | 77.50 | 5.52 | 5.15 | 5.95 | 0.00 | - | 2 | 1,710 | 27.58% |
| GILD240119P00080000 | 2023-01-26 11:42AM EST | 80.00 | 6.70 | 5.55 | 6.60 | 0.00 | - | 50 | 1,027 | 25.96% |
| GILD240119P00082500 | 2023-01-26 9:46AM EST | 82.50 | 7.60 | 7.20 | 7.95 | 0.00 | - | 8 | 2,245 | 26.23% |
| GILD240119P00085000 | 2023-01-18 1:42PM EST | 85.00 | 8.70 | 8.25 | 9.25 | 0.00 | - | 24 | 396 | 26.00% |
| GILD240119P00087500 | 2023-01-20 3:47PM EST | 87.50 | 10.60 | 9.55 | 10.30 | 0.00 | - | 10 | 76 | 24.66% |
| GILD240119P00090000 | 2023-01-27 2:48PM EST | 90.00 | 11.15 | 10.90 | 12.00 | -0.45 | -3.88% | 1 | 908 | 24.96% |
| GILD240119P00095000 | 2022-12-29 1:33PM EST | 95.00 | 13.95 | 13.85 | 15.45 | 0.00 | - | 2 | 2 | 24.79% |
| GILD240119P00100000 | 2022-12-12 12:24PM EST | 100.00 | 15.90 | 15.80 | 16.80 | 0.00 | - | 4 | 14 | 13.66% |
| GILD240119P00105000 | 2022-12-23 3:15PM EST | 105.00 | 21.90 | 22.70 | 23.60 | 0.00 | - | 3 | 289 | 25.43% |
| GILD240119P00120000 | 2022-11-10 12:42PM EST | 120.00 | 37.91 | 32.35 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
