Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,344.27 +0.92 (+0.03%) Nikkei
39,726.67 +385.13 (+0.98%) Hang Seng
17,697.87 -18.60 (-0.10%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
62,008.34 +983.34 (+1.61%) CMC Crypto 200
1,291.49 +25.35 (+2.00%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00050000 | 2024-06-26 10:12AM EDT | 50.00 | 19.24 | 17.60 | 20.40 | 0.00 | - | 2 | 2 | 347.66% |
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 9.20 | 11.75 | 0.00 | - | 5 | 0 | 329.69% |
| GILD240628C00060000 | 2024-06-20 2:25PM EDT | 60.00 | 8.10 | 7.55 | 9.45 | 0.00 | - | 21 | 20 | 247.85% |
| GILD240628C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 10.30 | 7.70 | 8.70 | 0.00 | - | 4 | 4 | 192.97% |
| GILD240628C00062000 | 2024-06-20 9:41AM EDT | 62.00 | 4.10 | 6.65 | 7.00 | 0.00 | - | 8 | 5 | 141.02% |
| GILD240628C00063000 | 2024-06-27 10:14AM EDT | 63.00 | 6.55 | 5.65 | 6.30 | -0.87 | -11.73% | 20 | 55 | 119.14% |
| GILD240628C00064000 | 2024-06-27 3:21PM EDT | 64.00 | 4.68 | 4.75 | 6.00 | -0.77 | -14.13% | 1 | 219 | 155.08% |
| GILD240628C00065000 | 2024-06-27 3:34PM EDT | 65.00 | 3.92 | 3.70 | 4.55 | -0.54 | -12.11% | 35 | 673 | 106.45% |
| GILD240628C00066000 | 2024-06-27 1:52PM EDT | 66.00 | 2.90 | 2.68 | 3.60 | -0.58 | -16.67% | 1 | 676 | 88.48% |
| GILD240628C00067000 | 2024-06-27 3:47PM EDT | 67.00 | 1.87 | 1.54 | 2.11 | -0.63 | -25.20% | 4 | 1,293 | 64.84% |
| GILD240628C00068000 | 2024-06-27 3:56PM EDT | 68.00 | 0.89 | 0.86 | 1.01 | -0.61 | -40.67% | 130 | 600 | 33.99% |
| GILD240628C00069000 | 2024-06-27 3:58PM EDT | 69.00 | 0.25 | 0.26 | 0.32 | -0.52 | -67.53% | 804 | 659 | 27.74% |
| GILD240628C00070000 | 2024-06-27 3:49PM EDT | 70.00 | 0.07 | 0.04 | 0.07 | -0.29 | -80.56% | 460 | 794 | 28.91% |
| GILD240628C00071000 | 2024-06-27 3:42PM EDT | 71.00 | 0.02 | 0.01 | 0.12 | -0.10 | -83.33% | 869 | 897 | 51.95% |
| GILD240628C00072000 | 2024-06-27 3:28PM EDT | 72.00 | 0.07 | 0.01 | 0.05 | +0.03 | +75.00% | 36 | 1,193 | 54.69% |
| GILD240628C00073000 | 2024-06-27 3:19PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 162 | 1,325 | 51.56% |
| GILD240628C00074000 | 2024-06-27 1:54PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,307 | 65.63% |
| GILD240628C00075000 | 2024-06-27 12:27PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 1,522 | 71.88% |
| GILD240628C00076000 | 2024-06-26 12:35PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 883 | 75.00% |
| GILD240628C00077000 | 2024-06-26 1:35PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 81.25% |
| GILD240628C00078000 | 2024-06-24 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 112 | 287 | 124.22% |
| GILD240628C00079000 | 2024-06-25 11:20AM EDT | 79.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 312 | 125.00% |
| GILD240628C00080000 | 2024-06-26 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 508 | 121.88% |
| GILD240628C00085000 | 2024-06-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 39 | 156.25% |
| GILD240628C00090000 | 2024-06-25 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 181.25% |
| GILD240628C00095000 | 2024-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 54 | 212.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| GILD240628P00053000 | 2024-06-21 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 181.25% |
| GILD240628P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 168.75% |
| GILD240628P00056000 | 2024-06-21 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 143.75% |
| GILD240628P00057000 | 2024-06-20 9:55AM EDT | 57.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 162.50% |
| GILD240628P00058000 | 2024-06-20 11:44AM EDT | 58.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 16 | 193.75% |
| GILD240628P00059000 | 2024-06-20 12:47PM EDT | 59.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 16 | 600 | 156.25% |
| GILD240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 215 | 109.38% |
| GILD240628P00061000 | 2024-06-24 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 96.88% |
| GILD240628P00062000 | 2024-06-26 1:02PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 438 | 78.13% |
| GILD240628P00063000 | 2024-06-27 1:23PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 391 | 78.13% |
| GILD240628P00064000 | 2024-06-27 10:33AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 334 | 62.50% |
| GILD240628P00065000 | 2024-06-27 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 319 | 50.78% |
| GILD240628P00066000 | 2024-06-27 9:53AM EDT | 66.00 | 0.05 | 0.00 | 0.13 | +0.03 | +150.00% | 41 | 272 | 55.47% |
| GILD240628P00067000 | 2024-06-27 3:48PM EDT | 67.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 940 | 2,503 | 35.16% |
| GILD240628P00068000 | 2024-06-27 3:50PM EDT | 68.00 | 0.09 | 0.06 | 0.11 | -0.05 | -35.71% | 792 | 228 | 27.54% |
| GILD240628P00069000 | 2024-06-27 3:55PM EDT | 69.00 | 0.49 | 0.41 | 0.46 | +0.09 | +22.50% | 286 | 1,220 | 25.59% |
| GILD240628P00070000 | 2024-06-27 3:42PM EDT | 70.00 | 1.12 | 1.10 | 1.31 | +0.20 | +21.74% | 158 | 1,104 | 36.72% |
| GILD240628P00071000 | 2024-06-27 3:54PM EDT | 71.00 | 2.30 | 2.11 | 2.40 | +0.55 | +31.43% | 18 | 594 | 64.65% |
| GILD240628P00072000 | 2024-06-26 2:55PM EDT | 72.00 | 2.54 | 1.94 | 3.30 | 0.00 | - | 41 | 135 | 69.14% |
| GILD240628P00073000 | 2024-06-26 12:20PM EDT | 73.00 | 3.39 | 2.70 | 4.30 | 0.00 | - | 4 | 60 | 83.98% |
| GILD240628P00074000 | 2024-06-24 10:15AM EDT | 74.00 | 2.63 | 3.65 | 5.60 | 0.00 | - | 17 | 0 | 138.28% |
| GILD240628P00075000 | 2024-06-24 11:39AM EDT | 75.00 | 3.80 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 83.59% |
| GILD240628P00076000 | 2024-06-21 10:15AM EDT | 76.00 | 4.80 | 5.60 | 7.40 | 0.00 | - | 6 | 0 | 142.38% |
| GILD240628P00085000 | 2024-06-24 10:30AM EDT | 85.00 | 13.30 | 14.20 | 17.25 | 0.00 | - | 1 | 0 | 375.20% |
© 2024 Yahoo. All rights reserved.