Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,052.99 -152.22 (-0.79%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220708C00056000 | 2022-06-17 1:17PM EDT | 56.00 | 3.30 | 6.20 | 6.70 | 0.00 | - | 2 | 2 | 52.15% |
| GILD220708C00058000 | 2022-06-24 3:08PM EDT | 58.00 | 4.43 | 3.20 | 5.95 | 0.00 | - | 2 | 4 | 108.15% |
| GILD220708C00059000 | 2022-06-28 10:03AM EDT | 59.00 | 4.45 | 3.20 | 3.65 | 0.00 | - | 3 | 30 | 43.75% |
| GILD220708C00060000 | 2022-07-01 3:42PM EDT | 60.00 | 2.49 | 2.38 | 2.63 | -0.71 | -22.19% | 7 | 240 | 33.79% |
| GILD220708C00061000 | 2022-07-01 3:31PM EDT | 61.00 | 1.55 | 1.56 | 1.82 | -0.11 | -6.63% | 29 | 95 | 31.54% |
| GILD220708C00062000 | 2022-07-01 3:55PM EDT | 62.00 | 0.88 | 0.83 | 0.94 | -0.13 | -12.87% | 201 | 283 | 23.44% |
| GILD220708C00062500 | 2022-07-01 3:53PM EDT | 62.50 | 0.55 | 0.55 | 0.72 | +0.12 | +27.91% | 39 | 114 | 24.71% |
| GILD220708C00063000 | 2022-07-01 3:59PM EDT | 63.00 | 0.36 | 0.35 | 0.41 | +0.11 | +44.00% | 157 | 447 | 21.29% |
| GILD220708C00064000 | 2022-07-01 3:41PM EDT | 64.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 173 | 309 | 20.90% |
| GILD220708C00065000 | 2022-07-01 1:20PM EDT | 65.00 | 0.03 | 0.04 | 0.13 | -0.02 | -40.00% | 16 | 231 | 27.34% |
| GILD220708C00066000 | 2022-07-01 2:49PM EDT | 66.00 | 0.02 | 0.01 | 0.49 | 0.00 | - | 22 | 306 | 52.93% |
| GILD220708C00067000 | 2022-06-30 2:53PM EDT | 67.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 49 | 41.41% |
| GILD220708C00068000 | 2022-07-01 2:34PM EDT | 68.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 34 | 36.72% |
| GILD220708C00069000 | 2022-05-26 11:29AM EDT | 69.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | - | 2 | 63.57% |
| GILD220708C00070000 | 2022-06-27 12:22PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 44.53% |
| GILD220708C00075000 | 2022-06-23 11:06AM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 57.81% |
| GILD220708C00080000 | 2022-06-22 1:38PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 68.75% |
| GILD220708C00085000 | 2022-06-21 1:30PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220708P00035000 | 2022-07-01 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 4 | 156.25% |
| GILD220708P00045000 | 2022-06-23 11:54AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 73 | 73 | 98.44% |
| GILD220708P00050000 | 2022-06-23 11:58AM EDT | 50.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 71.88% |
| GILD220708P00052000 | 2022-06-15 12:38PM EDT | 52.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 12 | 60.94% |
| GILD220708P00053000 | 2022-06-21 12:06PM EDT | 53.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | - | 3 | 60.94% |
| GILD220708P00055000 | 2022-06-17 2:27PM EDT | 55.00 | 0.51 | 0.00 | 4.75 | 0.00 | - | 1 | 46 | 175.68% |
| GILD220708P00056000 | 2022-06-30 10:42AM EDT | 56.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 26 | 49.61% |
| GILD220708P00057000 | 2022-06-30 12:47PM EDT | 57.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 13 | 38.67% |
| GILD220708P00057500 | 2022-06-22 1:21PM EDT | 57.50 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 1 | 61.91% |
| GILD220708P00058000 | 2022-06-30 2:24PM EDT | 58.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 11 | 36.13% |
| GILD220708P00059000 | 2022-07-01 3:18PM EDT | 59.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 117 | 98 | 29.30% |
| GILD220708P00060000 | 2022-07-01 3:43PM EDT | 60.00 | 0.11 | 0.10 | 0.14 | -0.19 | -63.33% | 199 | 277 | 26.95% |
| GILD220708P00061000 | 2022-07-01 3:54PM EDT | 61.00 | 0.26 | 0.23 | 0.29 | -0.12 | -31.58% | 227 | 491 | 25.10% |
| GILD220708P00062000 | 2022-07-01 3:37PM EDT | 62.00 | 0.53 | 0.48 | 0.55 | -0.42 | -44.21% | 4 | 59 | 22.51% |
| GILD220708P00062500 | 2022-07-01 3:53PM EDT | 62.50 | 0.74 | 0.69 | 0.80 | -0.21 | -22.11% | 24 | 59 | 22.80% |
| GILD220708P00063000 | 2022-07-01 1:46PM EDT | 63.00 | 1.42 | 0.90 | 1.07 | +0.75 | +111.94% | 7 | 20 | 21.97% |
| GILD220708P00064000 | 2022-07-01 9:43AM EDT | 64.00 | 2.38 | 1.59 | 1.96 | +0.73 | +44.24% | 10 | 25 | 28.32% |
| GILD220708P00065000 | 2022-06-30 12:51PM EDT | 65.00 | 2.96 | 2.18 | 2.96 | 0.00 | - | 15 | 16 | 37.11% |
| GILD220708P00066000 | 2022-06-06 9:30AM EDT | 66.00 | 4.40 | 3.45 | 3.90 | 0.00 | - | - | 1 | 41.99% |
| GILD220708P00075000 | 2022-07-01 10:25AM EDT | 75.00 | 13.48 | 12.45 | 12.80 | +1.55 | +12.99% | 4 | 4 | 87.50% |
© 2022 Yahoo. All rights reserved.
