Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,012.01 -140.88 (-0.61%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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 | 2023-01-25 12:45PM EST | 32.50 | 51.50 | 50.55 | 52.55 | 0.00 | - | 1 | 1 | 48.78% |
| GILD250117C00035000 | 2023-01-06 11:19AM EST | 35.00 | 51.90 | 48.15 | 50.00 | 0.00 | - | 1 | 1 | 44.96% |
| GILD250117C00037500 | 2022-09-14 8:56AM EST | 37.50 | 28.38 | 29.10 | 30.05 | 0.00 | - | 3 | 3 | 0.00% |
| GILD250117C00040000 | 2022-10-28 2:14PM EST | 40.00 | 39.30 | 45.75 | 47.30 | 0.00 | - | 8 | 130 | 53.38% |
| GILD250117C00045000 | 2022-10-17 9:34AM EST | 45.00 | 22.85 | 37.75 | 39.25 | 0.00 | - | 1 | 3 | 27.25% |
| GILD250117C00050000 | 2023-01-26 12:11PM EST | 50.00 | 34.12 | 34.35 | 35.55 | 0.00 | - | 10 | 37 | 32.12% |
| GILD250117C00055000 | 2022-12-19 9:30AM EST | 55.00 | 32.88 | 30.15 | 31.95 | 0.00 | - | 5 | 29 | 33.56% |
| GILD250117C00057500 | 2022-12-14 2:48PM EST | 57.50 | 33.15 | 29.55 | 33.20 | 0.00 | - | 2 | 3 | 43.99% |
| GILD250117C00060000 | 2023-01-26 10:38AM EST | 60.00 | 26.53 | 26.30 | 27.55 | 0.00 | - | 10 | 333 | 30.71% |
| GILD250117C00062500 | 2022-12-22 2:40PM EST | 62.50 | 26.55 | 23.30 | 25.15 | 0.00 | - | 1 | 52 | 28.58% |
| GILD250117C00065000 | 2022-11-17 10:01AM EST | 65.00 | 23.00 | 26.40 | 28.05 | 0.00 | - | 27 | 91 | 41.74% |
| GILD250117C00067500 | 2023-01-05 9:37AM EST | 67.50 | 23.65 | 20.65 | 22.35 | 0.00 | - | 1 | 43 | 30.05% |
| GILD250117C00070000 | 2023-01-23 10:59AM EST | 70.00 | 20.08 | 19.20 | 20.70 | 0.00 | - | 6 | 107 | 29.67% |
| GILD250117C00072500 | 2023-01-11 10:18AM EST | 72.50 | 20.72 | 17.80 | 18.85 | 0.00 | - | 1 | 71 | 28.61% |
| GILD250117C00075000 | 2023-01-24 9:44AM EST | 75.00 | 16.00 | 16.40 | 17.65 | 0.00 | - | 1 | 673 | 29.01% |
| GILD250117C00077500 | 2023-01-05 3:33PM EST | 77.50 | 17.52 | 14.85 | 16.40 | 0.00 | - | 1 | 103 | 29.07% |
| GILD250117C00080000 | 2023-01-25 2:46PM EST | 80.00 | 14.15 | 13.80 | 14.85 | 0.00 | - | 3 | 1,078 | 28.28% |
| GILD250117C00082500 | 2023-01-23 2:49PM EST | 82.50 | 12.75 | 12.70 | 14.15 | 0.00 | - | 3 | 219 | 29.21% |
| GILD250117C00085000 | 2023-01-24 1:39PM EST | 85.00 | 11.80 | 11.40 | 12.40 | 0.00 | - | 5 | 440 | 27.70% |
| GILD250117C00087500 | 2022-12-12 12:16PM EST | 87.50 | 13.30 | 12.45 | 13.95 | 0.00 | - | 4 | 147 | 33.12% |
| GILD250117C00090000 | 2023-01-27 2:46PM EST | 90.00 | 9.55 | 9.15 | 10.40 | -0.10 | -1.04% | 1 | 407 | 27.48% |
| GILD250117C00092500 | 2023-01-23 1:32PM EST | 92.50 | 8.90 | 7.75 | 9.70 | 0.00 | - | 1 | 11 | 27.79% |
| GILD250117C00095000 | 2023-01-26 11:46AM EST | 95.00 | 7.29 | 7.05 | 8.60 | 0.00 | - | 2 | 231 | 27.12% |
| GILD250117C00097500 | 2023-01-10 3:23PM EST | 97.50 | 8.74 | 5.80 | 7.85 | 0.00 | - | - | 1 | 27.06% |
| GILD250117C00100000 | 2023-01-26 12:42PM EST | 100.00 | 6.04 | 5.85 | 6.90 | 0.00 | - | 4 | 276 | 26.43% |
| GILD250117C00105000 | 2023-01-26 11:46AM EST | 105.00 | 4.65 | 4.25 | 5.75 | 0.00 | - | 2 | 43 | 26.46% |
| GILD250117C00110000 | 2023-01-27 10:11AM EST | 110.00 | 3.90 | 2.97 | 4.45 | -0.20 | -4.88% | 56 | 253 | 25.66% |
| GILD250117C00115000 | 2023-01-26 11:45AM EST | 115.00 | 2.97 | 2.19 | 3.75 | 0.00 | - | 4 | 19 | 25.92% |
| GILD250117C00120000 | 2023-01-26 12:22PM EST | 120.00 | 2.19 | 2.08 | 2.98 | 0.00 | - | 4 | 66 | 25.61% |
| GILD250117C00125000 | 2023-01-27 12:15PM EST | 125.00 | 1.80 | 1.14 | 2.85 | -0.05 | -2.70% | 1 | 106 | 26.93% |
| GILD250117C00130000 | 2023-01-26 11:17AM EST | 130.00 | 1.45 | 1.25 | 2.27 | 0.00 | - | 2 | 10 | 26.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2023-01-27 1:28PM EST | 32.50 | 0.77 | 0.25 | 1.10 | +0.04 | +5.48% | 2 | 56 | 46.70% |
| GILD250117P00035000 | 2023-01-26 11:47AM EST | 35.00 | 0.79 | 0.35 | 1.24 | 0.00 | - | 2 | 19 | 44.75% |
| GILD250117P00037500 | 2023-01-26 11:47AM EST | 37.50 | 0.89 | 0.50 | 1.40 | 0.00 | - | 2 | 8 | 42.98% |
| GILD250117P00040000 | 2023-01-26 11:46AM EST | 40.00 | 1.07 | 0.60 | 1.44 | 0.00 | - | 2 | 36 | 40.32% |
| GILD250117P00042500 | 2023-01-26 11:48AM EST | 42.50 | 1.21 | 1.00 | 1.51 | 0.00 | - | 4 | 45 | 38.01% |
| GILD250117P00045000 | 2023-01-26 11:52AM EST | 45.00 | 1.43 | 1.06 | 1.79 | 0.00 | - | 8 | 30 | 37.12% |
| GILD250117P00047500 | 2023-01-26 11:51AM EST | 47.50 | 1.66 | 1.46 | 2.14 | 0.00 | - | 4 | 6 | 36.45% |
| GILD250117P00050000 | 2023-01-26 12:14PM EST | 50.00 | 1.98 | 1.46 | 2.29 | 0.00 | - | 51 | 84 | 34.61% |
| GILD250117P00055000 | 2023-01-26 11:55AM EST | 55.00 | 2.68 | 1.97 | 2.94 | 0.00 | - | 4 | 66 | 32.46% |
| GILD250117P00057500 | 2023-01-26 12:01PM EST | 57.50 | 3.05 | 2.29 | 3.70 | 0.00 | - | 24 | 523 | 32.87% |
| GILD250117P00060000 | 2023-01-27 1:02PM EST | 60.00 | 3.40 | 2.76 | 3.90 | -0.10 | -2.86% | 3 | 681 | 31.03% |
| GILD250117P00062500 | 2023-01-11 2:47PM EST | 62.50 | 3.79 | 3.30 | 4.60 | 0.00 | - | 2 | 124 | 30.81% |
| GILD250117P00065000 | 2023-01-11 2:44PM EST | 65.00 | 4.31 | 4.00 | 5.25 | 0.00 | - | 2 | 22 | 30.22% |
| GILD250117P00067500 | 2022-11-28 10:38AM EST | 67.50 | 4.90 | 5.00 | 5.85 | 0.00 | - | 1 | 12 | 29.34% |
| GILD250117P00070000 | 2023-01-27 3:06PM EST | 70.00 | 5.70 | 5.55 | 6.55 | +0.05 | +0.88% | 2 | 94 | 28.60% |
| GILD250117P00072500 | 2023-01-18 3:34PM EST | 72.50 | 6.85 | 6.25 | 7.25 | 0.00 | - | 2 | 64 | 27.73% |
| GILD250117P00075000 | 2023-01-18 1:55PM EST | 75.00 | 7.65 | 7.00 | 8.00 | 0.00 | - | 6 | 442 | 26.85% |
| GILD250117P00077500 | 2022-11-16 10:40AM EST | 77.50 | 8.96 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 24.80% |
| GILD250117P00080000 | 2023-01-26 12:17PM EST | 80.00 | 9.60 | 8.85 | 10.00 | 0.00 | - | 2 | 1,177 | 25.81% |
| GILD250117P00082500 | 2022-12-23 2:21PM EST | 82.50 | 10.50 | 9.85 | 12.00 | 0.00 | - | 2 | 8 | 27.23% |
| GILD250117P00085000 | 2023-01-26 10:10AM EST | 85.00 | 11.80 | 10.90 | 12.60 | 0.00 | - | 20 | 55 | 25.43% |
| GILD250117P00087500 | 2023-01-25 11:09AM EST | 87.50 | 12.80 | 12.05 | 13.60 | 0.00 | - | 42 | 187 | 24.35% |
| GILD250117P00090000 | 2023-01-25 11:56AM EST | 90.00 | 14.00 | 13.60 | 15.10 | 0.00 | - | 6 | 37 | 24.17% |
| GILD250117P00095000 | 2023-01-17 9:49AM EST | 95.00 | 16.05 | 16.40 | 18.00 | 0.00 | - | - | 1 | 23.11% |
| GILD250117P00100000 | 2023-01-10 10:09AM EST | 100.00 | 19.00 | 19.65 | 21.15 | 0.00 | - | 1 | 2 | 21.89% |
© 2023 Yahoo. All rights reserved.
