Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,339.80 -3.55 (-0.11%) Nikkei
39,741.11 +399.57 (+1.02%) Hang Seng
17,583.19 -133.28 (-0.75%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
62,093.25 +1,062.91 (+1.74%) CMC Crypto 200
1,292.01 +25.87 (+2.04%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 11.75 | 12.80 | 0.00 | - | 11 | 0 | 99.95% |
| GILD240705C00060000 | 2024-06-26 9:50AM EDT | 60.00 | 10.00 | 8.75 | 10.50 | 0.00 | - | 5 | 104 | 95.31% |
| GILD240705C00061000 | 2024-06-20 9:35AM EDT | 61.00 | 5.64 | 7.75 | 9.10 | 0.00 | - | - | 7 | 79.10% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 6.75 | 7.95 | 0.00 | - | 1 | 1 | 68.46% |
| GILD240705C00063000 | 2024-06-27 10:14AM EDT | 63.00 | 6.78 | 5.75 | 6.60 | -1.42 | -17.32% | 20 | 11 | 53.47% |
| GILD240705C00064000 | 2024-06-20 3:28PM EDT | 64.00 | 4.43 | 4.80 | 6.45 | 0.00 | - | 3 | 116 | 63.87% |
| GILD240705C00065000 | 2024-06-27 10:14AM EDT | 65.00 | 4.89 | 3.65 | 4.75 | +0.41 | +9.15% | 21 | 232 | 59.67% |
| GILD240705C00066000 | 2024-06-26 9:41AM EDT | 66.00 | 3.70 | 2.82 | 3.80 | -0.45 | -10.84% | 2 | 165 | 52.44% |
| GILD240705C00067000 | 2024-06-27 12:34PM EDT | 67.00 | 2.28 | 1.96 | 2.54 | -0.01 | -0.44% | 2 | 235 | 36.04% |
| GILD240705C00068000 | 2024-06-27 3:32PM EDT | 68.00 | 1.27 | 1.10 | 1.35 | -0.65 | -33.85% | 31 | 135 | 21.58% |
| GILD240705C00069000 | 2024-06-27 3:35PM EDT | 69.00 | 0.77 | 0.70 | 0.75 | -0.39 | -33.62% | 166 | 488 | 20.46% |
| GILD240705C00070000 | 2024-06-27 3:54PM EDT | 70.00 | 0.33 | 0.33 | 0.38 | -0.33 | -50.00% | 186 | 955 | 20.46% |
| GILD240705C00071000 | 2024-06-27 3:56PM EDT | 71.00 | 0.17 | 0.15 | 0.19 | -0.18 | -51.43% | 302 | 1,785 | 21.34% |
| GILD240705C00072000 | 2024-06-27 3:41PM EDT | 72.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 24 | 595 | 22.75% |
| GILD240705C00073000 | 2024-06-27 2:42PM EDT | 73.00 | 0.04 | 0.04 | 0.19 | -0.05 | -55.56% | 56 | 1,654 | 32.91% |
| GILD240705C00074000 | 2024-06-27 1:40PM EDT | 74.00 | 0.07 | 0.01 | 0.27 | +0.02 | +40.00% | 31 | 1,396 | 42.09% |
| GILD240705C00075000 | 2024-06-27 11:12AM EDT | 75.00 | 0.04 | 0.01 | 0.17 | -0.03 | -42.86% | 16 | 173 | 41.99% |
| GILD240705C00076000 | 2024-06-26 9:34AM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 75 | 34.96% |
| GILD240705C00077000 | 2024-06-25 9:38AM EDT | 77.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 14 | 31 | 41.41% |
| GILD240705C00078000 | 2024-06-21 9:41AM EDT | 78.00 | 0.29 | 0.01 | 0.07 | 0.00 | - | 10 | 10 | 46.68% |
| GILD240705C00079000 | 2024-06-20 1:54PM EDT | 79.00 | 0.28 | 0.01 | 1.12 | 0.00 | - | - | 3 | 81.69% |
| GILD240705C00080000 | 2024-06-25 12:40PM EDT | 80.00 | 0.24 | 0.01 | 0.11 | 0.00 | - | 10 | 15 | 52.73% |
| GILD240705C00085000 | 2024-06-24 10:34AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 63.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00052000 | 2024-06-21 12:36PM EDT | 52.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 99.22% |
| GILD240705P00053000 | 2024-06-21 1:53PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 76.56% |
| GILD240705P00054000 | 2024-06-24 9:40AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 67.19% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 62.50% |
| GILD240705P00057000 | 2024-06-25 9:49AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 57.81% |
| GILD240705P00058000 | 2024-06-27 1:23PM EDT | 58.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 49 | 53.13% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.52% |
| GILD240705P00060000 | 2024-06-24 3:53PM EDT | 60.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 46 | 52.73% |
| GILD240705P00061000 | 2024-06-25 11:52AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 116 | 49.61% |
| GILD240705P00062000 | 2024-06-25 10:55AM EDT | 62.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 61 | 33.59% |
| GILD240705P00063000 | 2024-06-27 9:37AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 122 | 33.59% |
| GILD240705P00064000 | 2024-06-25 3:50PM EDT | 64.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 133 | 28.71% |
| GILD240705P00065000 | 2024-06-25 9:37AM EDT | 65.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 14 | 81 | 26.95% |
| GILD240705P00066000 | 2024-06-27 3:00PM EDT | 66.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 10 | 113 | 21.88% |
| GILD240705P00067000 | 2024-06-27 12:56PM EDT | 67.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 5 | 71 | 19.68% |
| GILD240705P00068000 | 2024-06-27 3:53PM EDT | 68.00 | 0.39 | 0.35 | 0.39 | +0.07 | +21.87% | 121 | 148 | 18.12% |
| GILD240705P00069000 | 2024-06-27 2:20PM EDT | 69.00 | 0.84 | 0.76 | 0.81 | +0.23 | +37.70% | 307 | 336 | 17.73% |
| GILD240705P00070000 | 2024-06-27 2:53PM EDT | 70.00 | 1.43 | 1.37 | 1.50 | +0.27 | +23.28% | 28 | 447 | 18.99% |
| GILD240705P00071000 | 2024-06-26 12:07PM EDT | 71.00 | 1.64 | 2.13 | 2.37 | 0.00 | - | 30 | 382 | 21.73% |
| GILD240705P00072000 | 2024-06-25 2:31PM EDT | 72.00 | 2.33 | 2.84 | 3.40 | 0.00 | - | 12 | 92 | 29.00% |
| GILD240705P00073000 | 2024-06-26 3:41PM EDT | 73.00 | 3.66 | 3.45 | 4.25 | 0.00 | - | 18 | 19 | 26.37% |
| GILD240705P00074000 | 2024-06-26 10:15AM EDT | 74.00 | 4.83 | 4.25 | 5.30 | 0.00 | - | 17 | 9 | 34.57% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 9.10 | 10.35 | 0.00 | - | - | 1 | 60.74% |
© 2024 Yahoo. All rights reserved.