Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.73 -52.34 (-3.91%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 25.80 | 23.85 | 26.90 | 0.00 | - | 5 | 15 | 83.30% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 15.50 | 16.50 | -1.00 | -5.78% | 1 | 1 | 48.56% |
| GILD240816C00055000 | 2024-04-26 10:13AM EDT | 55.00 | 10.77 | 10.90 | 11.20 | -0.43 | -3.84% | 1 | 50 | 32.50% |
| GILD240816C00060000 | 2024-04-26 10:08AM EDT | 60.00 | 6.75 | 6.75 | 7.65 | 0.00 | - | 1 | 111 | 33.40% |
| GILD240816C00062500 | 2024-04-30 12:12PM EDT | 62.50 | 5.05 | 4.95 | 5.05 | -0.20 | -3.81% | 51 | 293 | 25.18% |
| GILD240816C00065000 | 2024-04-30 11:56AM EDT | 65.00 | 3.45 | 3.45 | 3.55 | -0.25 | -6.76% | 244 | 882 | 24.12% |
| GILD240816C00067500 | 2024-04-30 12:05PM EDT | 67.50 | 2.24 | 2.30 | 2.35 | -0.26 | -10.40% | 261 | 529 | 23.21% |
| GILD240816C00070000 | 2024-04-30 12:21PM EDT | 70.00 | 1.43 | 1.41 | 1.44 | -0.10 | -6.54% | 69 | 1,940 | 22.29% |
| GILD240816C00072500 | 2024-04-30 11:45AM EDT | 72.50 | 0.84 | 0.78 | 0.88 | -0.04 | -4.55% | 16 | 685 | 22.13% |
| GILD240816C00075000 | 2024-04-30 10:48AM EDT | 75.00 | 0.44 | 0.44 | 0.66 | -0.03 | -6.38% | 5 | 1,515 | 23.79% |
| GILD240816C00077500 | 2024-04-30 12:06PM EDT | 77.50 | 0.24 | 0.24 | 0.27 | -0.24 | -50.00% | 3 | 1,424 | 21.58% |
| GILD240816C00080000 | 2024-04-29 3:34PM EDT | 80.00 | 0.15 | 0.04 | 0.48 | 0.00 | - | 9 | 1,132 | 28.17% |
| GILD240816C00082500 | 2024-04-29 1:31PM EDT | 82.50 | 0.09 | 0.02 | 0.00 | 0.00 | - | 5 | 991 | 12.50% |
| GILD240816C00085000 | 2024-04-29 10:36AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,844 | 12.50% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 446 | 28.66% |
| GILD240816C00090000 | 2024-04-25 2:13PM EDT | 90.00 | 0.29 | 0.00 | 0.22 | 0.00 | - | 3 | 382 | 33.40% |
| GILD240816C00092500 | 2024-04-24 2:39PM EDT | 92.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 48 | 610 | 35.35% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 1,468 | 46.97% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 12 | 158 | 41.11% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 48.34% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 71.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 50.78% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.22 | 0.04 | 0.47 | 0.00 | - | 1 | 12 | 36.30% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 0.55 | 0.42 | 0.48 | 0.00 | - | 1 | 55 | 26.10% |
| GILD240816P00060000 | 2024-04-30 12:08PM EDT | 60.00 | 1.21 | 1.16 | 1.22 | +0.19 | +18.63% | 20 | 471 | 23.32% |
| GILD240816P00062500 | 2024-04-30 12:26PM EDT | 62.50 | 1.86 | 1.84 | 1.89 | +0.27 | +16.98% | 30 | 654 | 22.07% |
| GILD240816P00065000 | 2024-04-30 11:39AM EDT | 65.00 | 2.86 | 2.80 | 2.87 | +0.20 | +7.52% | 60 | 2,270 | 21.09% |
| GILD240816P00067500 | 2024-04-26 1:46PM EDT | 67.50 | 4.45 | 4.10 | 4.25 | +0.17 | +3.97% | 1 | 1,290 | 20.69% |
| GILD240816P00070000 | 2024-04-30 12:08PM EDT | 70.00 | 5.97 | 5.65 | 5.90 | +0.57 | +10.56% | 1 | 707 | 19.92% |
| GILD240816P00072500 | 2024-04-30 11:32AM EDT | 72.50 | 8.07 | 7.40 | 7.90 | +0.50 | +6.61% | 1 | 1,680 | 19.80% |
| GILD240816P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 10.77 | 9.95 | 10.20 | 0.00 | - | 3 | 1,612 | 21.19% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 11.95 | 12.70 | 0.00 | - | 5 | 416 | 24.59% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 80.00 | 11.01 | 14.70 | 15.05 | 0.00 | - | 8 | 271 | 25.15% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 82.50 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 0.00% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 25.00% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 28.40 | 31.55 | 0.00 | - | 1,220 | 9 | 62.23% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.