Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,272.57 -66.50 (-4.96%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 50.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| GILD250620C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| GILD250620C00065000 | 2024-04-26 2:30PM EDT | 65.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 0.00% |
| GILD250620C00067500 | 2024-04-29 3:24PM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 321 | 0.78% |
| GILD250620C00070000 | 2024-04-29 3:07PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 626 | 1.56% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 72.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 1.56% |
| GILD250620C00075000 | 2024-04-29 3:50PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 3.13% |
| GILD250620C00077500 | 2024-04-29 11:34AM EDT | 77.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 3.13% |
| GILD250620C00080000 | 2024-04-29 3:50PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 325 | 3.13% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 82.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 6.25% |
| GILD250620C00085000 | 2024-04-25 1:24PM EDT | 85.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 6.25% |
| GILD250620C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| GILD250620C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 6.25% |
| GILD250620C00092500 | 2024-04-29 1:41PM EDT | 92.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 6.25% |
| GILD250620C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 6.25% |
| GILD250620C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 27.81% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 31.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| GILD250620P00045000 | 2024-04-29 9:46AM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| GILD250620P00047500 | 2024-04-29 2:42PM EDT | 47.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 32 | 222 | 6.25% |
| GILD250620P00050000 | 2024-04-26 3:22PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 6.25% |
| GILD250620P00055000 | 2024-04-25 12:56PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 3.13% |
| GILD250620P00057500 | 2024-04-25 2:32PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 165 | 3.13% |
| GILD250620P00060000 | 2024-04-29 12:41PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,547 | 1.56% |
| GILD250620P00062500 | 2024-04-29 9:36AM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 1.56% |
| GILD250620P00065000 | 2024-04-26 2:44PM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 1,006 | 0.39% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 71 | 76 | 0.00% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 0.00% |
| GILD250620P00072500 | 2024-04-25 2:00PM EDT | 72.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 75.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 48 | 502 | 0.00% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 80.00 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 21.45% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.