Singapore Markets closed
Straits Times Index
3,294.53 +10.59 (+0.32%) S&P 500
4,532.76 -44.35 (-0.97%) Dow
35,028.65 -339.82 (-0.96%) Nasdaq
14,340.25 -166.64 (-1.15%) BTC-USD
41,909.59 +402.50 (+0.97%) CMC Crypto 200
995.16 +0.41 (+0.04%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220121C00030000 | 2021-12-13 3:37PM EST | 30.00 | 40.80 | 40.90 | 44.15 | 0.00 | - | 13 | 1 | 1,187.11% |
| GILD220121C00032500 | 2022-01-05 1:42PM EST | 32.50 | 40.40 | 38.60 | 41.45 | +0.40 | +1.00% | 1 | 16 | 1,093.36% |
| GILD220121C00035000 | 2021-12-16 2:59PM EST | 35.00 | 37.50 | 36.05 | 38.95 | 0.00 | - | 8 | 8 | 1,004.69% |
| GILD220121C00037500 | 2021-12-16 3:16PM EST | 37.50 | 34.95 | 33.75 | 36.60 | 0.00 | - | 11 | 12 | 943.56% |
| GILD220121C00040000 | 2022-01-04 11:02AM EST | 40.00 | 33.15 | 31.30 | 33.60 | 0.00 | - | 7 | 103 | 846.48% |
| GILD220121C00042500 | 2021-12-22 11:21AM EST | 42.50 | 29.42 | 28.75 | 31.50 | 0.00 | - | 1 | 2 | 793.36% |
| GILD220121C00045000 | 2022-01-05 1:15PM EST | 45.00 | 28.00 | 25.95 | 29.15 | -0.50 | -1.75% | 1 | 36 | 720.51% |
| GILD220121C00047500 | 2021-12-31 12:46PM EST | 47.50 | 25.70 | 23.80 | 26.50 | 0.00 | - | 1 | 113 | 666.02% |
| GILD220121C00050000 | 2022-01-05 2:02PM EST | 50.00 | 23.00 | 21.15 | 23.85 | +0.10 | +0.44% | 46 | 237 | 593.95% |
| GILD220121C00052500 | 2021-12-31 2:04PM EST | 52.50 | 20.40 | 18.95 | 20.55 | 0.00 | - | 4 | 27 | 517.97% |
| GILD220121C00055000 | 2022-01-05 3:49PM EST | 55.00 | 17.50 | 16.40 | 17.35 | -0.05 | -0.28% | 20 | 613 | 436.82% |
| GILD220121C00057500 | 2022-01-03 1:29PM EST | 57.50 | 15.00 | 13.95 | 15.40 | 0.00 | - | 40 | 391 | 404.79% |
| GILD220121C00060000 | 2022-01-05 3:38PM EST | 60.00 | 12.70 | 11.40 | 12.70 | -0.30 | -2.31% | 20 | 1,100 | 344.53% |
| GILD220121C00062500 | 2022-01-04 1:47PM EST | 62.50 | 10.07 | 9.00 | 10.15 | 0.00 | - | 11 | 488 | 294.14% |
| GILD220121C00064000 | 2021-12-30 10:56AM EST | 64.00 | 9.74 | 7.55 | 9.10 | 0.00 | - | 1 | 21 | 276.27% |
| GILD220121C00065000 | 2022-01-05 3:36PM EST | 65.00 | 7.85 | 7.10 | 7.50 | +0.40 | +5.37% | 55 | 8,328 | 253.22% |
| GILD220121C00066000 | 2021-12-29 3:20PM EST | 66.00 | 7.80 | 6.15 | 7.25 | 0.00 | - | 3 | 5 | 251.95% |
| GILD220121C00067000 | 2021-12-29 2:36PM EST | 67.00 | 6.80 | 5.10 | 6.25 | 0.00 | - | - | 12 | 227.54% |
| GILD220121C00067500 | 2022-01-05 3:50PM EST | 67.50 | 5.28 | 4.65 | 5.15 | +0.08 | +1.54% | 16 | 12,599 | 201.86% |
| GILD220121C00068000 | 2022-01-05 2:45PM EST | 68.00 | 4.92 | 3.70 | 5.35 | +0.52 | +11.82% | 1 | 6 | 196.19% |
| GILD220121C00069000 | 2022-01-04 3:45PM EST | 69.00 | 3.70 | 2.92 | 3.75 | 0.00 | - | 3 | 31 | 161.91% |
| GILD220121C00070000 | 2022-01-05 3:48PM EST | 70.00 | 3.08 | 2.57 | 2.91 | +0.24 | +8.45% | 78 | 23,551 | 155.08% |
| GILD220121C00071000 | 2022-01-05 3:31PM EST | 71.00 | 2.43 | 2.02 | 2.15 | +0.27 | +12.50% | 58 | 159 | 142.68% |
| GILD220121C00072000 | 2022-01-05 3:50PM EST | 72.00 | 1.73 | 1.44 | 1.55 | +0.01 | +0.58% | 72 | 364 | 130.27% |
| GILD220121C00072500 | 2022-01-05 3:58PM EST | 72.50 | 1.26 | 1.18 | 1.30 | +0.03 | +2.44% | 652 | 16,351 | 124.61% |
| GILD220121C00073000 | 2022-01-05 3:50PM EST | 73.00 | 0.25 | 0.99 | 1.04 | -0.75 | -75.00% | 94 | 1,513 | 119.43% |
| GILD220121C00074000 | 2022-01-05 3:35PM EST | 74.00 | 0.85 | 0.65 | 0.73 | +0.07 | +8.97% | 52 | 1,440 | 113.09% |
| GILD220121C00075000 | 2022-01-05 3:50PM EST | 75.00 | 0.47 | 0.42 | 0.47 | 0.00 | - | 101 | 13,409 | 107.42% |
| GILD220121C00076000 | 2022-01-05 3:40PM EST | 76.00 | 0.37 | 0.27 | 0.32 | +0.07 | +23.33% | 460 | 1,483 | 104.88% |
| GILD220121C00077000 | 2022-01-05 2:13PM EST | 77.00 | 0.29 | 0.18 | 0.21 | +0.01 | +3.57% | 129 | 1,035 | 103.32% |
| GILD220121C00077500 | 2022-01-05 3:58PM EST | 77.50 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 509 | 7,377 | 105.08% |
| GILD220121C00078000 | 2022-01-04 12:51PM EST | 78.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 30 | 146 | 105.08% |
| GILD220121C00079000 | 2022-01-05 12:34PM EST | 79.00 | 0.15 | 0.09 | 0.12 | +0.07 | +87.50% | 3 | 74 | 106.25% |
| GILD220121C00080000 | 2022-01-05 3:19PM EST | 80.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 514 | 12,512 | 108.59% |
| GILD220121C00081000 | 2021-12-30 10:44AM EST | 81.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 5 | 18 | 110.55% |
| GILD220121C00082500 | 2022-01-04 12:42PM EST | 82.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 7 | 1,434 | 125.78% |
| GILD220121C00085000 | 2022-01-05 2:47PM EST | 85.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 50 | 5,889 | 127.34% |
| GILD220121C00087500 | 2022-01-04 1:09PM EST | 87.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,884 | 145.31% |
| GILD220121C00090000 | 2022-01-04 12:09PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 8,024 | 134.38% |
| GILD220121C00092500 | 2022-01-05 2:47PM EST | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 860 | 137.50% |
| GILD220121C00095000 | 2021-12-29 1:07PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,896 | 150.00% |
| GILD220121C00100000 | 2021-12-29 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 22,233 | 168.75% |
| GILD220121C00105000 | 2021-12-14 3:17PM EST | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 538 | 187.50% |
| GILD220121C00110000 | 2021-11-24 3:52PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 637 | 206.25% |
| GILD220121C00115000 | 2021-12-10 3:55PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 720 | 225.00% |
| GILD220121C00120000 | 2021-12-29 12:50PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,072 | 243.75% |
| GILD220121C00125000 | 2021-12-20 1:23PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,372 | 262.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220121P00030000 | 2021-10-27 11:35AM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 440.63% |
| GILD220121P00032500 | 2021-12-16 9:30AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 310 | 337.50% |
| GILD220121P00035000 | 2021-11-29 3:37PM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 475 | 312.50% |
| GILD220121P00037500 | 2021-12-10 3:39PM EST | 37.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 1,160 | 281.25% |
| GILD220121P00040000 | 2022-01-05 1:06PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,102 | 250.00% |
| GILD220121P00042500 | 2022-01-05 1:06PM EST | 42.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 1,668 | 225.00% |
| GILD220121P00045000 | 2022-01-05 11:29AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,972 | 200.00% |
| GILD220121P00047500 | 2022-01-03 9:49AM EST | 47.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 2,589 | 190.63% |
| GILD220121P00050000 | 2022-01-05 10:29AM EST | 50.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 2 | 6,818 | 184.38% |
| GILD220121P00052500 | 2022-01-05 10:29AM EST | 52.50 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 3 | 5,629 | 176.56% |
| GILD220121P00055000 | 2022-01-05 12:31PM EST | 55.00 | 0.04 | 0.04 | 0.12 | -0.02 | -33.33% | 2 | 11,395 | 161.72% |
| GILD220121P00057500 | 2022-01-05 3:20PM EST | 57.50 | 0.06 | 0.05 | 0.11 | 0.00 | - | 7 | 7,032 | 134.38% |
| GILD220121P00060000 | 2022-01-05 10:53AM EST | 60.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 32 | 26,769 | 111.33% |
| GILD220121P00062500 | 2022-01-05 1:34PM EST | 62.50 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 5 | 12,732 | 86.13% |
| GILD220121P00064000 | 2022-01-05 12:47PM EST | 64.00 | 0.12 | 0.08 | 0.15 | -0.03 | -20.00% | 10 | 22 | 71.09% |
| GILD220121P00065000 | 2022-01-05 2:56PM EST | 65.00 | 0.14 | 0.13 | 0.18 | +0.03 | +27.27% | 14 | 22,776 | 64.45% |
| GILD220121P00066000 | 2022-01-04 1:24PM EST | 66.00 | 0.12 | 0.17 | 0.21 | 0.00 | - | 5 | 41 | 55.66% |
| GILD220121P00067000 | 2022-01-04 2:51PM EST | 67.00 | 0.19 | 0.22 | 0.26 | 0.00 | - | 10 | 644 | 47.85% |
| GILD220121P00067500 | 2022-01-05 3:57PM EST | 67.50 | 0.28 | 0.27 | 0.32 | +0.07 | +33.33% | 25 | 19,322 | 44.34% |
| GILD220121P00068000 | 2022-01-04 3:59PM EST | 68.00 | 0.26 | 0.31 | 0.37 | 0.00 | - | 11 | 92 | 39.16% |
| GILD220121P00069000 | 2022-01-05 3:40PM EST | 69.00 | 0.43 | 0.43 | 0.49 | +0.05 | +13.16% | 4,046 | 137 | 25.68% |
| GILD220121P00070000 | 2022-01-05 3:50PM EST | 70.00 | 0.58 | 0.61 | 0.68 | +0.05 | +9.43% | 948 | 11,808 | 0.00% |
| GILD220121P00071000 | 2022-01-05 3:31PM EST | 71.00 | 0.70 | 0.85 | 1.05 | -0.05 | -6.67% | 5 | 2,017 | 0.00% |
| GILD220121P00072000 | 2022-01-05 1:54PM EST | 72.00 | 0.96 | 1.26 | 1.36 | +0.08 | +9.09% | 137 | 374 | 0.00% |
| GILD220121P00072500 | 2022-01-05 3:38PM EST | 72.50 | 1.33 | 1.49 | 1.74 | 0.00 | - | 638 | 4,358 | 0.00% |
| GILD220121P00073000 | 2022-01-05 3:40PM EST | 73.00 | 1.56 | 1.79 | 2.00 | -0.18 | -10.34% | 30 | 1,277 | 0.00% |
| GILD220121P00074000 | 2022-01-04 2:00PM EST | 74.00 | 2.21 | 2.44 | 2.58 | 0.00 | - | 6 | 158 | 0.00% |
| GILD220121P00075000 | 2022-01-05 12:26PM EST | 75.00 | 2.87 | 3.15 | 4.00 | -0.33 | -10.31% | 11 | 6,302 | 0.00% |
| GILD220121P00076000 | 2022-01-04 1:48PM EST | 76.00 | 3.80 | 4.00 | 4.95 | 0.00 | - | 11 | 13 | 0.00% |
| GILD220121P00077000 | 2022-01-04 3:58PM EST | 77.00 | 4.90 | 4.15 | 6.20 | 0.00 | - | 5 | 9 | 0.00% |
| GILD220121P00077500 | 2022-01-05 10:50AM EST | 77.50 | 5.20 | 4.75 | 6.50 | +0.50 | +10.64% | 1 | 1,038 | 0.00% |
| GILD220121P00078000 | 2021-12-29 10:19AM EST | 78.00 | 5.05 | 4.75 | 6.70 | 0.00 | - | 1 | 20 | 0.00% |
| GILD220121P00080000 | 2022-01-05 10:02AM EST | 80.00 | 8.00 | 7.65 | 8.70 | +0.75 | +10.34% | 2 | 430 | 0.00% |
| GILD220121P00082500 | 2022-01-03 9:55AM EST | 82.50 | 10.64 | 10.20 | 11.70 | 0.00 | - | 25 | 223 | 0.00% |
| GILD220121P00085000 | 2021-12-22 10:43AM EST | 85.00 | 13.37 | 12.15 | 14.00 | 0.00 | - | 1 | 382 | 0.00% |
| GILD220121P00087500 | 2021-11-22 3:14PM EST | 87.50 | 18.25 | 15.30 | 15.45 | 0.00 | - | 2 | 20 | 0.00% |
| GILD220121P00090000 | 2021-12-23 9:30AM EST | 90.00 | 17.50 | 16.00 | 18.85 | 0.00 | - | 6 | 112 | 0.00% |
| GILD220121P00092500 | 2021-12-22 9:47AM EST | 92.50 | 21.80 | 18.65 | 21.40 | 0.00 | - | 1 | 89 | 0.00% |
| GILD220121P00095000 | 2021-11-10 6:55AM EST | 95.00 | 25.27 | 25.15 | 25.95 | 0.00 | - | 1 | 525 | 171.88% |
| GILD220121P00100000 | 2021-11-26 11:39AM EST | 100.00 | 30.53 | 27.30 | 27.75 | 0.00 | - | 1 | 7 | 0.00% |
| GILD220121P00105000 | 2021-10-22 10:36AM EST | 105.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD220121P00110000 | 2021-11-10 6:55AM EST | 110.00 | 39.15 | 38.80 | 41.10 | 0.00 | - | 1 | 103 | 314.06% |
| GILD220121P00115000 | 2021-11-10 6:55AM EST | 115.00 | 45.30 | 43.95 | 45.95 | 0.00 | - | 73 | 457 | 259.38% |
| GILD220121P00120000 | 2021-11-10 6:55AM EST | 120.00 | 62.80 | 49.85 | 52.15 | 0.00 | - | 2 | 77 | 318.75% |
| GILD220121P00125000 | 2022-01-05 12:19PM EST | 125.00 | 52.20 | 51.05 | 53.90 | -2.97 | -5.38% | 1 | 68 | 0.00% |
© 2022 Yahoo. All rights reserved.
