Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,050.14 +160.21 (+0.37%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2023-09-14 8:30AM EST | 32.50 | 44.77 | 44.95 | 46.60 | 0.00 | - | 1 | 1 | 37.01% |
| GILD250117C00035000 | 2023-09-13 8:50AM EST | 35.00 | 42.28 | 40.50 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| GILD250117C00037500 | 2023-09-13 1:16PM EST | 37.50 | 39.93 | 38.30 | 42.00 | 0.00 | - | 2 | 1 | 42.43% |
| GILD250117C00040000 | 2023-08-04 2:42PM EST | 40.00 | 39.15 | 34.95 | 37.45 | 0.00 | - | 1 | 27 | 0.00% |
| GILD250117C00042500 | 2023-06-12 12:14PM EST | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 0.00% |
| GILD250117C00045000 | 2023-09-13 2:45PM EST | 45.00 | 32.74 | 31.25 | 35.15 | 0.00 | - | 2 | 46 | 40.77% |
| GILD250117C00047500 | 2023-02-06 11:31AM EST | 47.50 | 39.57 | 33.05 | 34.50 | 0.00 | - | - | 1 | 51.04% |
| GILD250117C00050000 | 2023-11-30 12:18PM EST | 50.00 | 28.14 | 29.25 | 31.95 | +1.45 | +5.43% | 5 | 54 | 46.91% |
| GILD250117C00055000 | 2023-11-27 1:02PM EST | 55.00 | 24.85 | 24.70 | 27.35 | +3.77 | +17.88% | 3 | 61 | 41.87% |
| GILD250117C00057500 | 2023-09-27 10:21AM EST | 57.50 | 21.35 | 21.05 | 23.00 | 0.00 | - | 7 | 28 | 28.35% |
| GILD250117C00060000 | 2023-12-07 12:58PM EST | 60.00 | 20.00 | 20.25 | 23.00 | 0.00 | - | 1 | 122 | 37.96% |
| GILD250117C00062500 | 2023-11-15 11:26AM EST | 62.50 | 16.24 | 18.25 | 19.00 | 0.00 | - | 15 | 68 | 27.86% |
| GILD250117C00065000 | 2023-11-20 2:09PM EST | 65.00 | 14.40 | 16.00 | 17.30 | 0.00 | - | 20 | 249 | 28.28% |
| GILD250117C00067500 | 2023-11-29 2:45PM EST | 67.50 | 11.95 | 13.15 | 15.25 | 0.00 | - | 1 | 91 | 26.86% |
| GILD250117C00070000 | 2023-12-08 12:01PM EST | 70.00 | 12.82 | 12.65 | 13.50 | -0.03 | -0.23% | 10 | 167 | 26.30% |
| GILD250117C00072500 | 2023-12-07 3:30PM EST | 72.50 | 11.15 | 11.35 | 11.90 | 0.00 | - | 17 | 351 | 25.91% |
| GILD250117C00075000 | 2023-12-08 2:35PM EST | 75.00 | 10.20 | 9.10 | 11.05 | +0.22 | +2.20% | 8 | 1,402 | 27.55% |
| GILD250117C00077500 | 2023-12-06 11:09AM EST | 77.50 | 9.20 | 8.60 | 8.95 | 0.00 | - | 8 | 578 | 24.86% |
| GILD250117C00080000 | 2023-12-08 3:59PM EST | 80.00 | 7.50 | 7.25 | 7.65 | +0.50 | +7.14% | 3 | 1,660 | 24.36% |
| GILD250117C00082500 | 2023-12-06 11:14AM EST | 82.50 | 6.66 | 5.70 | 6.50 | 0.00 | - | 2 | 1,567 | 23.96% |
| GILD250117C00085000 | 2023-12-07 10:42AM EST | 85.00 | 5.15 | 5.15 | 5.45 | 0.00 | - | 2 | 988 | 23.51% |
| GILD250117C00087500 | 2023-12-07 3:18PM EST | 87.50 | 4.12 | 4.25 | 4.55 | 0.00 | - | 309 | 461 | 23.17% |
| GILD250117C00090000 | 2023-12-08 3:59PM EST | 90.00 | 3.60 | 3.50 | 3.75 | +0.20 | +5.88% | 3 | 2,077 | 22.80% |
| GILD250117C00092500 | 2023-12-06 10:48AM EST | 92.50 | 3.15 | 2.48 | 3.10 | 0.00 | - | 6 | 171 | 22.60% |
| GILD250117C00095000 | 2023-12-07 1:59PM EST | 95.00 | 2.24 | 1.65 | 2.52 | 0.00 | - | 1 | 448 | 22.32% |
| GILD250117C00097500 | 2023-12-06 12:07PM EST | 97.50 | 2.00 | 1.77 | 2.05 | 0.00 | - | 3 | 377 | 22.13% |
| GILD250117C00100000 | 2023-12-06 3:56PM EST | 100.00 | 1.65 | 1.27 | 1.67 | 0.00 | - | 55 | 848 | 22.02% |
| GILD250117C00105000 | 2023-12-04 12:02PM EST | 105.00 | 0.90 | 0.79 | 1.11 | 0.00 | - | 1 | 218 | 21.94% |
| GILD250117C00110000 | 2023-11-27 10:17AM EST | 110.00 | 0.45 | 0.48 | 0.70 | 0.00 | - | 2 | 247 | 21.67% |
| GILD250117C00115000 | 2023-11-17 3:15PM EST | 115.00 | 0.32 | 0.41 | 0.72 | 0.00 | - | 7 | 22 | 23.90% |
| GILD250117C00120000 | 2023-11-14 12:36PM EST | 120.00 | 0.30 | 0.25 | 1.10 | 0.00 | - | 5 | 85 | 28.57% |
| GILD250117C00125000 | 2023-10-05 9:31AM EST | 125.00 | 0.35 | 0.48 | 1.09 | 0.00 | - | 2 | 131 | 30.45% |
| GILD250117C00130000 | 2023-11-15 10:34AM EST | 130.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 52 | 26.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2023-11-07 2:04PM EST | 32.50 | 0.15 | 0.10 | 0.80 | 0.00 | - | 1 | 95 | 55.37% |
| GILD250117P00035000 | 2023-11-15 11:17AM EST | 35.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 1 | 74 | 39.94% |
| GILD250117P00037500 | 2023-09-22 10:03AM EST | 37.50 | 0.45 | 0.16 | 0.80 | 0.00 | - | 2 | 34 | 47.46% |
| GILD250117P00040000 | 2023-11-09 11:42AM EST | 40.00 | 0.48 | 0.15 | 0.31 | 0.00 | - | 2 | 105 | 36.08% |
| GILD250117P00042500 | 2023-11-09 11:43AM EST | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 39.94% |
| GILD250117P00045000 | 2023-11-13 1:09PM EST | 45.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 2 | 974 | 33.62% |
| GILD250117P00047500 | 2023-12-01 3:50PM EST | 47.50 | 0.60 | 0.45 | 0.90 | 0.00 | - | 2 | 589 | 35.43% |
| GILD250117P00050000 | 2023-12-08 9:30AM EST | 50.00 | 0.53 | 0.69 | 1.09 | -0.25 | -32.05% | 2 | 1,284 | 34.20% |
| GILD250117P00055000 | 2023-12-08 9:30AM EST | 55.00 | 1.00 | 1.05 | 1.22 | -0.20 | -16.67% | 2 | 615 | 29.46% |
| GILD250117P00057500 | 2023-12-07 1:29PM EST | 57.50 | 1.59 | 1.40 | 1.89 | 0.00 | - | 1 | 832 | 30.85% |
| GILD250117P00060000 | 2023-12-08 1:26PM EST | 60.00 | 1.81 | 1.56 | 1.96 | -0.12 | -6.22% | 1 | 1,284 | 28.27% |
| GILD250117P00062500 | 2023-12-08 1:02PM EST | 62.50 | 2.20 | 1.65 | 2.28 | +0.05 | +2.33% | 13 | 785 | 26.94% |
| GILD250117P00065000 | 2023-12-08 1:28PM EST | 65.00 | 2.65 | 2.53 | 2.77 | -0.89 | -25.14% | 2 | 1,022 | 26.16% |
| GILD250117P00067500 | 2023-12-06 9:41AM EST | 67.50 | 3.20 | 3.15 | 3.35 | +0.33 | +11.50% | 4 | 578 | 25.42% |
| GILD250117P00070000 | 2023-12-05 1:27PM EST | 70.00 | 3.93 | 3.70 | 4.00 | 0.00 | - | 5 | 1,777 | 24.62% |
| GILD250117P00072500 | 2023-11-28 1:37PM EST | 72.50 | 6.10 | 4.55 | 4.75 | 0.00 | - | 15 | 706 | 23.83% |
| GILD250117P00075000 | 2023-12-07 2:26PM EST | 75.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 2 | 891 | 23.03% |
| GILD250117P00077500 | 2023-12-01 2:23PM EST | 77.50 | 7.15 | 6.40 | 6.70 | 0.00 | - | 90 | 1,091 | 22.65% |
| GILD250117P00080000 | 2023-12-06 11:08AM EST | 80.00 | 7.30 | 7.50 | 8.10 | 0.00 | - | 2 | 1,317 | 22.79% |
| GILD250117P00082500 | 2023-12-06 11:47AM EST | 82.50 | 8.70 | 8.75 | 9.10 | 0.00 | - | 1 | 1,103 | 21.33% |
| GILD250117P00085000 | 2023-12-06 2:45PM EST | 85.00 | 10.20 | 10.10 | 10.50 | 0.00 | - | 34 | 300 | 20.69% |
| GILD250117P00087500 | 2023-12-07 12:04PM EST | 87.50 | 12.10 | 11.65 | 12.05 | 0.00 | - | 4 | 171 | 20.09% |
| GILD250117P00090000 | 2023-11-09 3:43PM EST | 90.00 | 16.70 | 13.20 | 16.00 | 0.00 | - | 69 | 89 | 26.92% |
| GILD250117P00092500 | 2023-12-08 1:50PM EST | 92.50 | 15.40 | 15.10 | 17.70 | -3.40 | -18.09% | 2 | 62 | 26.42% |
| GILD250117P00095000 | 2023-11-13 10:16AM EST | 95.00 | 20.60 | 17.05 | 19.25 | 0.00 | - | 4 | 36 | 25.08% |
| GILD250117P00097500 | 2023-11-13 10:16AM EST | 97.50 | 22.85 | 19.25 | 21.70 | 0.00 | - | 2 | 5 | 26.64% |
| GILD250117P00100000 | 2023-11-09 11:49AM EST | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 26.60% |
| GILD250117P00110000 | 2023-11-08 1:37PM EST | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 33.16% |
| GILD250117P00130000 | 2023-05-25 10:27AM EST | 130.00 | 53.00 | 50.70 | 54.25 | 0.00 | - | 5 | 0 | 43.73% |
© 2023 Yahoo. All rights reserved.