Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.38 -65.68 (-4.91%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00062000 | 2024-04-29 11:59AM EDT | 62.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240510C00063000 | 2024-04-08 9:31AM EDT | 63.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD240510C00064000 | 2024-04-29 10:01AM EDT | 64.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GILD240510C00065000 | 2024-04-29 3:54PM EDT | 65.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 64 | 204 | 0.00% |
| GILD240510C00066000 | 2024-04-29 1:53PM EDT | 66.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 0.20% |
| GILD240510C00067000 | 2024-04-29 3:50PM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 484 | 405 | 3.13% |
| GILD240510C00068000 | 2024-04-29 3:39PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 6.25% |
| GILD240510C00069000 | 2024-04-29 1:11PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 89 | 99 | 6.25% |
| GILD240510C00070000 | 2024-04-29 2:46PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 220 | 6.25% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| GILD240510C00072000 | 2024-04-29 10:39AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| GILD240510C00074000 | 2024-04-24 9:49AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GILD240510C00077000 | 2024-04-15 11:02AM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GILD240510P00059000 | 2024-04-26 11:33AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| GILD240510P00060000 | 2024-04-26 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| GILD240510P00061000 | 2024-04-26 1:29PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| GILD240510P00062000 | 2024-04-29 3:15PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 12.50% |
| GILD240510P00063000 | 2024-04-29 3:14PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| GILD240510P00064000 | 2024-04-29 10:35AM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| GILD240510P00065000 | 2024-04-29 3:20PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 77 | 339 | 3.13% |
| GILD240510P00066000 | 2024-04-29 3:54PM EDT | 66.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 70 | 148 | 0.00% |
| GILD240510P00067000 | 2024-04-29 3:57PM EDT | 67.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 97 | 130 | 0.00% |
| GILD240510P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| GILD240510P00069000 | 2024-04-29 2:43PM EDT | 69.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GILD240510P00070000 | 2024-04-26 1:24PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.