Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.91 -9.26 (-0.18%) Dow
38,208.04 -178.05 (-0.46%) Nasdaq
15,948.23 -34.86 (-0.22%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.04 -39.03 (-2.91%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 8.10 | 8.45 | 0.00 | - | 1 | 1 | 40.43% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 4.20 | 6.20 | 0.00 | - | 2 | 3 | 45.26% |
| GILD240524C00063000 | 2024-04-26 2:57PM EDT | 63.00 | 3.45 | 2.35 | 2.79 | 0.00 | - | 10 | 10 | 22.27% |
| GILD240524C00064000 | 2024-04-29 10:21AM EDT | 64.00 | 3.43 | 1.78 | 2.11 | 0.00 | - | 5 | 7 | 21.90% |
| GILD240524C00065000 | 2024-04-29 9:34AM EDT | 65.00 | 1.77 | 1.30 | 1.74 | 0.00 | - | 1 | 6 | 24.66% |
| GILD240524C00066000 | 2024-04-29 3:42PM EDT | 66.00 | 1.43 | 0.82 | 1.01 | 0.00 | - | 4 | 5 | 20.48% |
| GILD240524C00067000 | 2024-04-30 9:47AM EDT | 67.00 | 0.65 | 0.46 | 0.63 | -0.29 | -30.85% | 8 | 156 | 19.83% |
| GILD240524C00068000 | 2024-04-30 9:52AM EDT | 68.00 | 0.40 | 0.32 | 0.40 | -0.60 | -60.00% | 4 | 18 | 19.97% |
| GILD240524C00069000 | 2024-04-30 9:52AM EDT | 69.00 | 0.22 | 0.20 | 0.84 | -0.16 | -42.11% | 1 | 23 | 32.42% |
| GILD240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.15 | 0.08 | 0.35 | -0.11 | -42.31% | 2 | 157 | 26.22% |
| GILD240524C00071000 | 2024-04-29 11:33AM EDT | 71.00 | 0.18 | 0.02 | 0.10 | 0.00 | - | 39 | 62 | 21.29% |
| GILD240524C00072000 | 2024-04-29 9:47AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 291 | 12.50% |
| GILD240524C00073000 | 2024-04-24 10:12AM EDT | 73.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 32.03% |
| GILD240524C00074000 | 2024-04-22 10:56AM EDT | 74.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 34.38% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 94 | 36.67% |
| GILD240524C00076000 | 2024-04-22 12:39PM EDT | 76.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 50 | 28.91% |
| GILD240524C00077000 | 2024-04-19 2:26PM EDT | 77.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 41.31% |
| GILD240524C00078000 | 2024-04-11 2:31PM EDT | 78.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 43.75% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 52.25% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00058000 | 2024-04-25 12:40PM EDT | 58.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 30 | 42 | 35.84% |
| GILD240524P00059000 | 2024-04-25 10:32AM EDT | 59.00 | 0.17 | 0.02 | 0.33 | 0.00 | - | 19 | 41 | 32.81% |
| GILD240524P00060000 | 2024-04-26 10:56AM EDT | 60.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 2 | 35 | 23.39% |
| GILD240524P00061000 | 2024-04-29 3:16PM EDT | 61.00 | 0.14 | 0.19 | 0.43 | 0.00 | - | 6 | 176 | 27.10% |
| GILD240524P00062000 | 2024-04-29 10:18AM EDT | 62.00 | 0.20 | 0.32 | 0.44 | 0.00 | - | 2 | 12 | 22.90% |
| GILD240524P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 0.29 | 0.53 | 0.62 | 0.00 | - | 5 | 22 | 21.56% |
| GILD240524P00064000 | 2024-04-29 11:36AM EDT | 64.00 | 0.45 | 0.75 | 1.06 | 0.00 | - | 4 | 24 | 23.15% |
| GILD240524P00065000 | 2024-04-29 2:33PM EDT | 65.00 | 0.83 | 1.14 | 1.35 | 0.00 | - | 5 | 15 | 20.83% |
| GILD240524P00066000 | 2024-04-29 2:33PM EDT | 66.00 | 1.21 | 1.77 | 2.28 | 0.00 | - | 2 | 45 | 26.47% |
| GILD240524P00067000 | 2024-04-29 12:51PM EDT | 67.00 | 1.50 | 2.39 | 2.74 | 0.00 | - | 9 | 236 | 23.76% |
| GILD240524P00068000 | 2024-04-29 2:23PM EDT | 68.00 | 2.30 | 2.56 | 3.90 | 0.00 | - | 1 | 217 | 31.25% |
| GILD240524P00069000 | 2024-04-29 3:35PM EDT | 69.00 | 3.45 | 3.90 | 4.30 | 0.00 | - | 17 | 50 | 24.46% |
| GILD240524P00070000 | 2024-04-29 10:17AM EDT | 70.00 | 3.50 | 3.70 | 5.95 | 0.00 | - | 2 | 18 | 40.92% |
| GILD240524P00071000 | 2024-04-29 2:09PM EDT | 71.00 | 4.68 | 6.00 | 6.65 | 0.00 | - | 1 | 4 | 39.23% |
| GILD240524P00072000 | 2024-04-29 2:13PM EDT | 72.00 | 5.93 | 6.95 | 7.80 | 0.00 | - | 1 | 3 | 45.95% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 7.75 | 9.90 | 0.00 | - | 1 | 2 | 50.05% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 8.85 | 10.80 | 0.00 | - | 1 | 0 | 53.52% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 75.00 | 7.74 | 9.95 | 11.00 | 0.00 | - | - | 1 | 60.55% |
© 2024 Yahoo. All rights reserved.