Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,156.26 +1,162.49 (+1.74%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-06-13 2:52PM EDT | 40.00 | 23.95 | 28.35 | 32.20 | 0.00 | - | 10 | 1 | 0.00% |
| GILD240816C00042500 | 2024-05-21 10:34AM EDT | 42.50 | 24.74 | 24.45 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00050000 | 2024-06-24 11:49AM EDT | 50.00 | 21.85 | 21.65 | 25.90 | 0.00 | - | 1 | 13 | 0.00% |
| GILD240816C00055000 | 2024-07-26 1:14PM EDT | 55.00 | 22.22 | 20.30 | 22.65 | +1.17 | +5.56% | 1 | 120 | 103.13% |
| GILD240816C00057500 | 2024-07-18 11:19AM EDT | 57.50 | 17.50 | 18.65 | 21.60 | 0.00 | - | 2 | 15 | 91.31% |
| GILD240816C00060000 | 2024-07-25 3:48PM EDT | 60.00 | 17.00 | 16.50 | 19.00 | 0.00 | - | 2 | 523 | 85.06% |
| GILD240816C00062500 | 2024-07-24 3:05PM EDT | 62.50 | 15.00 | 12.85 | 16.95 | +4.15 | +38.25% | 5 | 1,593 | 62.60% |
| GILD240816C00065000 | 2024-07-26 10:13AM EDT | 65.00 | 12.65 | 11.10 | 13.00 | +0.15 | +1.20% | 15 | 1,890 | 70.51% |
| GILD240816C00067500 | 2024-07-26 3:54PM EDT | 67.50 | 9.90 | 8.95 | 10.75 | +0.35 | +3.66% | 34 | 6,268 | 64.89% |
| GILD240816C00069000 | 2024-07-24 12:48PM EDT | 69.00 | 5.05 | 8.35 | 8.65 | 0.00 | - | 12 | 5 | 45.17% |
| GILD240816C00070000 | 2024-07-26 2:57PM EDT | 70.00 | 7.59 | 7.45 | 7.70 | +0.34 | +4.69% | 135 | 6,630 | 42.24% |
| GILD240816C00071000 | 2024-07-26 2:05PM EDT | 71.00 | 6.79 | 6.15 | 7.25 | +0.99 | +17.07% | 1 | 124 | 48.66% |
| GILD240816C00072000 | 2024-07-25 10:39AM EDT | 72.00 | 6.00 | 5.05 | 6.05 | +0.81 | +15.61% | 2 | 81 | 40.38% |
| GILD240816C00072500 | 2024-07-26 3:51PM EDT | 72.50 | 5.22 | 5.35 | 5.50 | -0.01 | -0.19% | 36 | 3,197 | 37.18% |
| GILD240816C00073000 | 2024-07-26 2:15PM EDT | 73.00 | 5.24 | 4.15 | 5.10 | +0.45 | +9.39% | 8 | 177 | 36.52% |
| GILD240816C00074000 | 2024-07-26 3:58PM EDT | 74.00 | 4.34 | 4.20 | 4.35 | +0.24 | +5.85% | 198 | 5,467 | 35.57% |
| GILD240816C00075000 | 2024-07-26 3:57PM EDT | 75.00 | 3.61 | 3.50 | 3.65 | +0.11 | +3.14% | 152 | 5,800 | 34.64% |
| GILD240816C00076000 | 2024-07-26 3:59PM EDT | 76.00 | 2.93 | 2.83 | 4.00 | +0.05 | +1.74% | 44 | 197 | 47.44% |
| GILD240816C00077000 | 2024-07-26 3:48PM EDT | 77.00 | 2.56 | 2.28 | 2.45 | +0.20 | +8.47% | 192 | 537 | 33.18% |
| GILD240816C00077500 | 2024-07-26 3:19PM EDT | 77.50 | 2.28 | 2.14 | 2.19 | +0.10 | +4.59% | 240 | 2,511 | 32.84% |
| GILD240816C00078000 | 2024-07-26 3:54PM EDT | 78.00 | 2.02 | 1.93 | 1.99 | +0.08 | +4.12% | 377 | 139 | 33.08% |
| GILD240816C00079000 | 2024-07-26 2:33PM EDT | 79.00 | 1.55 | 1.51 | 1.57 | -0.12 | -7.19% | 73 | 104 | 32.67% |
| GILD240816C00080000 | 2024-07-26 3:20PM EDT | 80.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 938 | 2,591 | 32.76% |
| GILD240816C00081000 | 2024-07-26 3:27PM EDT | 81.00 | 1.03 | 0.93 | 1.18 | +0.19 | +22.62% | 138 | 33 | 36.04% |
| GILD240816C00082000 | 2024-07-26 3:04PM EDT | 82.00 | 0.80 | 0.61 | 0.95 | +0.13 | +19.40% | 48 | 9 | 36.23% |
| GILD240816C00082500 | 2024-07-26 1:02PM EDT | 82.50 | 0.67 | 0.65 | 0.98 | +0.05 | +8.06% | 40 | 1,162 | 38.62% |
| GILD240816C00083000 | 2024-07-25 3:46PM EDT | 83.00 | 0.61 | 0.57 | 0.68 | 0.00 | - | 12 | 22 | 34.94% |
| GILD240816C00084000 | 2024-07-26 1:02PM EDT | 84.00 | 0.48 | 0.43 | 0.75 | -0.02 | -4.00% | 33 | 4 | 39.67% |
| GILD240816C00085000 | 2024-07-26 2:38PM EDT | 85.00 | 0.38 | 0.31 | 0.43 | 0.00 | - | 12 | 3,128 | 35.74% |
| GILD240816C00087500 | 2024-07-25 12:53PM EDT | 87.50 | 0.25 | 0.19 | 0.38 | +0.07 | +38.89% | 8 | 462 | 41.36% |
| GILD240816C00090000 | 2024-07-26 12:06PM EDT | 90.00 | 0.15 | 0.07 | 0.38 | +0.04 | +36.36% | 1 | 374 | 47.75% |
| GILD240816C00092500 | 2024-06-25 9:57AM EDT | 92.50 | 0.09 | 0.01 | 0.13 | 0.00 | - | 5 | 605 | 42.87% |
| GILD240816C00095000 | 2024-07-17 1:58PM EDT | 95.00 | 0.20 | 0.02 | 0.12 | 0.00 | - | 3 | 1,467 | 47.17% |
| GILD240816C00100000 | 2024-07-22 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 157 | 54.69% |
| GILD240816C00105000 | 2024-07-22 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 53.52% |
| GILD240816C00110000 | 2024-06-20 1:01PM EDT | 110.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 2 | 29 | 70.12% |
| GILD240816C00115000 | 2024-07-26 11:51AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 59.38% |
| GILD240816C00125000 | 2024-06-20 12:52PM EDT | 125.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | - | 2 | 90.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00035000 | 2024-07-11 11:03AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 179.10% |
| GILD240816P00045000 | 2024-07-10 10:52AM EDT | 45.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 5 | 75.00% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GILD240816P00050000 | 2024-07-16 9:55AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 66.41% |
| GILD240816P00055000 | 2024-07-26 3:52PM EDT | 55.00 | 0.07 | 0.01 | 0.13 | -0.01 | -12.50% | 20 | 85 | 67.19% |
| GILD240816P00057500 | 2024-07-26 3:00PM EDT | 57.50 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 10 | 354 | 53.91% |
| GILD240816P00060000 | 2024-07-25 10:51AM EDT | 60.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 7 | 2,709 | 50.59% |
| GILD240816P00061000 | 2024-07-24 11:58AM EDT | 61.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.63% |
| GILD240816P00062000 | 2024-07-22 10:04AM EDT | 62.00 | 0.33 | 0.03 | 0.23 | 0.00 | - | - | 14 | 51.07% |
| GILD240816P00062500 | 2024-07-26 3:00PM EDT | 62.50 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 12 | 4,499 | 56.45% |
| GILD240816P00063000 | 2024-07-23 3:03PM EDT | 63.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | - | 2 | 54.69% |
| GILD240816P00065000 | 2024-07-26 3:53PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 180 | 3,537 | 39.65% |
| GILD240816P00066000 | 2024-07-22 3:29PM EDT | 66.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | - | 1 | 50.00% |
| GILD240816P00067000 | 2024-07-26 10:52AM EDT | 67.00 | 0.13 | 0.05 | 0.13 | +0.05 | +62.50% | 15,830 | 15,936 | 35.45% |
| GILD240816P00067500 | 2024-07-26 3:20PM EDT | 67.50 | 0.12 | 0.12 | 0.33 | -0.05 | -29.41% | 31 | 2,536 | 42.19% |
| GILD240816P00068000 | 2024-07-25 9:49AM EDT | 68.00 | 0.15 | 0.14 | 0.30 | -0.06 | -28.57% | 3 | 23 | 39.40% |
| GILD240816P00069000 | 2024-07-23 3:38PM EDT | 69.00 | 0.20 | 0.17 | 0.23 | -0.78 | -79.59% | - | 4 | 33.50% |
| GILD240816P00070000 | 2024-07-26 3:22PM EDT | 70.00 | 0.26 | 0.24 | 0.45 | -0.19 | -42.22% | 16,022 | 2,679 | 36.52% |
| GILD240816P00071000 | 2024-07-25 11:35AM EDT | 71.00 | 0.70 | 0.27 | 0.44 | 0.00 | - | 20 | 247 | 32.42% |
| GILD240816P00072000 | 2024-07-25 3:37PM EDT | 72.00 | 0.69 | 0.49 | 0.63 | 0.00 | - | 10 | 80 | 32.62% |
| GILD240816P00072500 | 2024-07-26 1:50PM EDT | 72.50 | 0.65 | 0.59 | 0.69 | -0.13 | -16.67% | 36 | 1,604 | 31.69% |
| GILD240816P00073000 | 2024-07-26 1:36PM EDT | 73.00 | 0.70 | 0.70 | 0.78 | -0.19 | -21.35% | 7,935 | 7,942 | 31.15% |
| GILD240816P00074000 | 2024-07-26 3:11PM EDT | 74.00 | 0.89 | 0.92 | 1.17 | -0.34 | -27.64% | 29 | 421 | 32.94% |
| GILD240816P00075000 | 2024-07-26 3:32PM EDT | 75.00 | 1.22 | 1.27 | 1.53 | -0.38 | -23.75% | 21 | 817 | 33.06% |
| GILD240816P00076000 | 2024-07-26 1:27PM EDT | 76.00 | 1.68 | 1.61 | 1.74 | -0.31 | -15.58% | 7,959 | - | 30.18% |
| GILD240816P00077000 | 2024-07-26 3:31PM EDT | 77.00 | 2.02 | 2.10 | 2.18 | -0.54 | -21.09% | 113 | 22 | 29.66% |
| GILD240816P00077500 | 2024-07-26 3:30PM EDT | 77.50 | 2.29 | 2.38 | 2.45 | -1.06 | -31.64% | 253 | 46 | 29.71% |
| GILD240816P00078000 | 2024-07-26 3:54PM EDT | 78.00 | 2.57 | 2.65 | 2.72 | -0.88 | -25.51% | 117 | - | 29.54% |
| GILD240816P00079000 | 2024-07-26 2:32PM EDT | 79.00 | 3.15 | 3.25 | 3.35 | -0.80 | -20.25% | 25 | - | 29.69% |
| GILD240816P00080000 | 2024-07-26 2:38PM EDT | 80.00 | 3.85 | 3.90 | 4.05 | -0.65 | -14.44% | 6 | 19 | 29.91% |
| GILD240816P00082500 | 2024-06-17 3:28PM EDT | 82.50 | 17.51 | 8.45 | 10.35 | 0.00 | - | 54 | 0 | 82.42% |
| GILD240816P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 20.50 | 10.35 | 13.35 | 0.00 | - | 3 | 0 | 92.60% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 95.87% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 184.18% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 152.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 27.95 | 31.75 | 0.00 | - | 1,220 | 9 | 241.80% |
| GILD240816P00100000 | 2024-07-26 9:42AM EDT | 100.00 | 22.70 | 22.55 | 23.05 | +3.40 | +17.62% | 2 | 1 | 50.78% |
© 2024 Yahoo. All rights reserved.