Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.48 -13.69 (-0.27%) Dow
38,267.48 -118.61 (-0.31%) Nasdaq
15,925.46 -57.62 (-0.36%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.86 -37.20 (-2.78%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00057500 | 2024-04-23 3:53PM EDT | 57.50 | 11.55 | 9.35 | 9.65 | 0.00 | - | - | 1 | 26.21% |
| GILD241115C00060000 | 2024-04-25 3:14PM EDT | 60.00 | 8.21 | 7.65 | 7.80 | 0.00 | - | 1 | 46 | 25.21% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 62.50 | 8.43 | 6.00 | 6.15 | 0.00 | - | - | 14 | 24.38% |
| GILD241115C00065000 | 2024-04-30 9:56AM EDT | 65.00 | 4.65 | 4.60 | 4.75 | -1.20 | -20.51% | 7 | 366 | 23.84% |
| GILD241115C00067500 | 2024-04-29 11:22AM EDT | 67.50 | 4.30 | 3.35 | 3.55 | 0.00 | - | 10 | 1,412 | 23.24% |
| GILD241115C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.90 | 1.27 | 2.78 | 0.00 | - | 1,536 | 1,496 | 23.83% |
| GILD241115C00072500 | 2024-04-29 12:50PM EDT | 72.50 | 2.20 | 1.78 | 1.85 | 0.00 | - | 3,249 | 3,324 | 22.49% |
| GILD241115C00075000 | 2024-04-30 9:33AM EDT | 75.00 | 1.12 | 1.25 | 1.31 | -0.48 | -30.00% | 1 | 247 | 22.36% |
| GILD241115C00077500 | 2024-04-29 2:33PM EDT | 77.50 | 1.00 | 0.83 | 0.91 | 0.00 | - | 2 | 86 | 22.27% |
| GILD241115C00080000 | 2024-04-29 1:27PM EDT | 80.00 | 0.75 | 0.51 | 0.61 | 0.00 | - | 24 | 176 | 22.07% |
| GILD241115C00082500 | 2024-04-29 10:02AM EDT | 82.50 | 0.67 | 0.37 | 0.41 | 0.00 | - | 102 | 376 | 22.05% |
| GILD241115C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.42 | 0.23 | 0.27 | 0.00 | - | 12 | 84 | 21.97% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 3 | 63 | 44.65% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 32.13% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 11 | 52.43% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.42 | 0.33 | 0.39 | 0.00 | - | 1 | 14 | 29.52% |
| GILD241115P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 0.49 | 0.51 | 0.59 | -0.07 | -12.50% | 1 | 220 | 28.57% |
| GILD241115P00055000 | 2024-04-26 10:46AM EDT | 55.00 | 1.25 | 1.15 | 1.24 | 0.00 | - | 16 | 1,887 | 26.61% |
| GILD241115P00057500 | 2024-04-30 10:37AM EDT | 57.50 | 1.67 | 1.60 | 1.73 | +0.17 | +12.78% | 5 | 1,557 | 25.61% |
| GILD241115P00060000 | 2024-04-30 9:33AM EDT | 60.00 | 2.43 | 2.33 | 2.43 | +0.50 | +25.91% | 1 | 490 | 24.99% |
| GILD241115P00062500 | 2024-04-30 10:09AM EDT | 62.50 | 3.05 | 3.20 | 3.30 | +0.38 | +14.23% | 1 | 766 | 24.29% |
| GILD241115P00065000 | 2024-04-29 3:06PM EDT | 65.00 | 3.95 | 4.25 | 4.40 | 0.00 | - | 53 | 1,085 | 23.76% |
| GILD241115P00067500 | 2024-04-29 3:40PM EDT | 67.50 | 5.23 | 5.60 | 5.70 | 0.00 | - | 60 | 591 | 23.15% |
| GILD241115P00070000 | 2024-04-29 11:01AM EDT | 70.00 | 6.35 | 7.10 | 8.75 | 0.00 | - | 4 | 436 | 30.79% |
| GILD241115P00072500 | 2024-04-26 12:10PM EDT | 72.50 | 8.20 | 8.80 | 9.05 | 0.00 | - | 26 | 96 | 22.68% |
| GILD241115P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 11.17 | 9.85 | 11.05 | 0.00 | - | 23 | 449 | 22.88% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 12.95 | 13.25 | 0.00 | - | 5 | 44 | 23.65% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 23.35 | 25.90 | 0.00 | - | 4 | 4 | 36.90% |
© 2024 Yahoo. All rights reserved.