Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,054.91 -32.33 (-1.05%) Nikkei
32,899.94 -545.96 (-1.63%) Hang Seng
16,199.13 -264.13 (-1.60%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,940.98 +76.64 (+0.17%) CMC Crypto 200
894.48 +651.80 (+268.58%)
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 | 2023-10-31 1:53PM EST | 30.00 | 48.61 | 45.95 | 47.00 | 0.00 | - | 123 | 125 | 0.00% |
| GILD240119C00032500 | 2023-06-13 2:34PM EST | 32.50 | 45.85 | 43.35 | 45.70 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240119C00035000 | 2023-10-31 1:54PM EST | 35.00 | 43.65 | 41.05 | 42.25 | 0.00 | - | 97 | 97 | 0.00% |
| GILD240119C00037500 | 2022-06-13 1:56PM EST | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00040000 | 2023-10-17 12:11PM EST | 40.00 | 41.04 | 34.30 | 35.40 | 0.00 | - | 1 | 10 | 0.00% |
| GILD240119C00042500 | 2023-09-13 2:53PM EST | 42.50 | 34.65 | 34.70 | 37.80 | 0.00 | - | 5 | 0 | 128.71% |
| GILD240119C00045000 | 2023-12-04 9:44AM EST | 45.00 | 33.00 | 33.30 | 35.20 | 0.00 | - | 2 | 16 | 115.53% |
| GILD240119C00047500 | 2023-05-18 11:08AM EST | 47.50 | 30.20 | 30.85 | 34.10 | 0.00 | - | 1 | 14 | 98.73% |
| GILD240119C00050000 | 2023-12-06 1:27PM EST | 50.00 | 29.91 | 29.20 | 30.85 | +1.91 | +6.82% | 1 | 400 | 92.19% |
| GILD240119C00052500 | 2023-11-16 2:12PM EST | 52.50 | 21.95 | 26.00 | 28.30 | 0.00 | - | 2 | 64 | 70.22% |
| GILD240119C00055000 | 2023-12-06 11:51AM EST | 55.00 | 24.53 | 22.80 | 25.75 | +4.65 | +23.39% | 1 | 276 | 93.80% |
| GILD240119C00057500 | 2023-12-06 11:51AM EST | 57.50 | 22.13 | 20.75 | 23.40 | +1.43 | +6.91% | 2 | 871 | 53.71% |
| GILD240119C00060000 | 2023-12-06 10:25AM EST | 60.00 | 20.10 | 18.50 | 20.75 | +3.23 | +19.15% | 1 | 1,135 | 76.83% |
| GILD240119C00062500 | 2023-11-30 12:39PM EST | 62.50 | 13.70 | 15.30 | 17.40 | 0.00 | - | 2 | 2,563 | 51.76% |
| GILD240119C00065000 | 2023-12-06 11:03AM EST | 65.00 | 15.01 | 13.45 | 16.05 | +0.92 | +6.53% | 2 | 3,361 | 65.31% |
| GILD240119C00067500 | 2023-12-06 11:34AM EST | 67.50 | 12.23 | 10.15 | 12.25 | +4.35 | +55.20% | 45 | 470 | 35.25% |
| GILD240119C00070000 | 2023-12-06 2:47PM EST | 70.00 | 9.45 | 7.55 | 9.75 | +0.73 | +8.37% | 12 | 2,997 | 29.15% |
| GILD240119C00072500 | 2023-12-06 2:58PM EST | 72.50 | 6.71 | 6.90 | 7.35 | -0.21 | -3.03% | 7 | 1,323 | 24.71% |
| GILD240119C00075000 | 2023-12-06 3:00PM EST | 75.00 | 4.93 | 4.85 | 5.00 | +0.28 | +6.02% | 152 | 4,859 | 20.14% |
| GILD240119C00077500 | 2023-12-06 3:13PM EST | 77.50 | 3.05 | 3.00 | 3.10 | +0.13 | +4.45% | 260 | 2,815 | 18.75% |
| GILD240119C00080000 | 2023-12-06 3:57PM EST | 80.00 | 1.65 | 1.60 | 1.68 | +0.17 | +11.49% | 154 | 7,203 | 17.97% |
| GILD240119C00082500 | 2023-12-06 3:32PM EST | 82.50 | 0.81 | 0.74 | 0.80 | +0.12 | +17.39% | 115 | 4,554 | 17.73% |
| GILD240119C00085000 | 2023-12-06 3:44PM EST | 85.00 | 0.37 | 0.33 | 0.37 | +0.09 | +32.14% | 70 | 4,853 | 18.26% |
| GILD240119C00087500 | 2023-12-06 1:13PM EST | 87.50 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 57 | 2,011 | 19.29% |
| GILD240119C00090000 | 2023-12-06 10:19AM EST | 90.00 | 0.13 | 0.07 | 0.10 | +0.06 | +85.71% | 1 | 3,711 | 20.80% |
| GILD240119C00092500 | 2023-11-20 1:56PM EST | 92.50 | 0.05 | 0.01 | 2.19 | 0.00 | - | 5 | 530 | 57.72% |
| GILD240119C00095000 | 2023-11-21 12:23PM EST | 95.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 2 | 1,240 | 37.04% |
| GILD240119C00097500 | 2023-12-06 10:24AM EST | 97.50 | 0.02 | 0.02 | 2.17 | -0.06 | -75.00% | 1 | 680 | 53.42% |
| GILD240119C00100000 | 2023-11-28 1:57PM EST | 100.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 6 | 2,950 | 47.80% |
| GILD240119C00105000 | 2023-12-06 10:57AM EST | 105.00 | 0.03 | 0.00 | 0.20 | -0.72 | -96.00% | 12 | 4,578 | 44.73% |
| GILD240119C00110000 | 2023-11-30 9:30AM EST | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 945 | 38.67% |
| GILD240119C00115000 | 2023-11-30 9:30AM EST | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 41.02% |
| GILD240119C00120000 | 2023-12-05 1:21PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 42.19% |
| GILD240119C00125000 | 2023-11-30 9:30AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 46.09% |
| GILD240119C00130000 | 2023-11-30 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 49.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2023-11-06 1:50PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 421 | 90.63% |
| GILD240119P00032500 | 2023-08-11 12:24PM EST | 32.50 | 0.02 | 0.00 | 2.16 | 0.00 | - | 2 | 147 | 181.05% |
| GILD240119P00035000 | 2023-11-28 1:58PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 688 | 78.13% |
| GILD240119P00037500 | 2023-10-03 1:21PM EST | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 83.59% |
| GILD240119P00040000 | 2023-10-04 9:49AM EST | 40.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 1 | 852 | 81.25% |
| GILD240119P00042500 | 2023-10-03 1:22PM EST | 42.50 | 0.19 | 0.02 | 2.20 | 0.00 | - | 2 | 277 | 134.23% |
| GILD240119P00045000 | 2023-11-21 1:07PM EST | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 750 | 1,337 | 70.31% |
| GILD240119P00047500 | 2023-10-27 9:44AM EST | 47.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 715 | 88.87% |
| GILD240119P00050000 | 2023-12-05 1:58PM EST | 50.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 1,634 | 55.86% |
| GILD240119P00052500 | 2023-12-06 11:54AM EST | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 2,039 | 52.93% |
| GILD240119P00055000 | 2023-12-05 11:09AM EST | 55.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 2,931 | 50.78% |
| GILD240119P00057500 | 2023-11-28 2:53PM EST | 57.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 2,301 | 50.29% |
| GILD240119P00060000 | 2023-12-04 2:58PM EST | 60.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 1,768 | 52.83% |
| GILD240119P00062500 | 2023-12-01 12:04PM EST | 62.50 | 0.21 | 0.01 | 2.21 | 0.00 | - | 1 | 2,477 | 63.75% |
| GILD240119P00065000 | 2023-12-05 2:05PM EST | 65.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 5 | 1,888 | 35.25% |
| GILD240119P00067500 | 2023-12-05 11:02AM EST | 67.50 | 0.20 | 0.15 | 0.19 | 0.00 | - | 4 | 2,868 | 29.79% |
| GILD240119P00070000 | 2023-12-06 11:11AM EST | 70.00 | 0.25 | 0.24 | 0.28 | -0.03 | -10.71% | 2 | 6,341 | 26.71% |
| GILD240119P00072500 | 2023-12-06 2:04PM EST | 72.50 | 0.41 | 0.40 | 0.44 | -0.04 | -8.89% | 22 | 7,672 | 23.88% |
| GILD240119P00075000 | 2023-12-06 3:49PM EST | 75.00 | 0.72 | 0.73 | 0.78 | -0.15 | -17.24% | 210 | 14,333 | 21.92% |
| GILD240119P00077500 | 2023-12-06 11:06AM EST | 77.50 | 1.22 | 1.37 | 1.44 | -0.21 | -14.69% | 133 | 2,908 | 20.70% |
| GILD240119P00080000 | 2023-12-06 1:08PM EST | 80.00 | 2.58 | 2.49 | 2.56 | -0.21 | -7.53% | 50 | 2,489 | 20.17% |
| GILD240119P00082500 | 2023-12-04 9:30AM EST | 82.50 | 5.25 | 4.10 | 4.30 | 0.00 | - | 1 | 2,866 | 21.53% |
| GILD240119P00085000 | 2023-12-05 10:29AM EST | 85.00 | 7.45 | 5.85 | 7.15 | 0.00 | - | 5 | 916 | 32.18% |
| GILD240119P00087500 | 2023-11-22 10:15AM EST | 87.50 | 12.80 | 7.20 | 9.85 | 0.00 | - | 1 | 186 | 40.75% |
| GILD240119P00090000 | 2023-11-08 9:30AM EST | 90.00 | 13.10 | 10.95 | 11.80 | 0.00 | - | 4 | 400 | 39.97% |
| GILD240119P00092500 | 2023-04-21 2:43PM EST | 92.50 | 10.00 | 13.05 | 15.50 | 0.00 | - | 13 | 13 | 59.64% |
| GILD240119P00095000 | 2023-10-20 2:40PM EST | 95.00 | 17.05 | 18.85 | 21.50 | 0.00 | - | 8 | 4 | 88.06% |
| GILD240119P00097500 | 2023-02-21 3:14PM EST | 97.50 | 14.95 | 19.00 | 20.05 | 0.00 | - | 3 | 21 | 57.67% |
| GILD240119P00100000 | 2023-11-14 1:28PM EST | 100.00 | 25.21 | 20.35 | 22.95 | 0.00 | - | 10 | 9 | 56.35% |
| GILD240119P00105000 | 2023-11-13 11:37AM EST | 105.00 | 30.32 | 24.65 | 27.40 | 0.00 | - | 10 | 10 | 50.83% |
| GILD240119P00110000 | 2023-02-14 11:23AM EST | 110.00 | 24.87 | 29.35 | 30.95 | 0.00 | - | 5 | 0 | 54.79% |
| 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.