Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,199.01 +25.19 (+0.79%) S&P 500
4,514.88 +28.42 (+0.63%) Dow
35,423.56 +164.95 (+0.47%) Nasdaq
15,117.12 +95.32 (+0.63%) BTC-USD
62,391.29 +354.95 (+0.57%) CMC Crypto 200
1,451.36 -11.99 (-0.82%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.89+0.99 (+1.50%)
As of 12:06PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD211022C00045000 | 2021-09-28 10:38AM EDT | 45.00 | 25.60 | 21.60 | 22.00 | 0.00 | - | - | 2 | 194.92% |
| GILD211022C00055000 | 2021-09-21 10:43AM EDT | 55.00 | 16.90 | 11.70 | 12.00 | 0.00 | - | - | 2 | 107.03% |
| GILD211022C00060000 | 2021-09-29 2:08PM EDT | 60.00 | 11.05 | 6.70 | 6.80 | 0.00 | - | 10 | 4 | 0.00% |
| GILD211022C00063000 | 2021-10-18 10:45AM EDT | 63.00 | 3.80 | 3.75 | 3.85 | 0.00 | - | 5 | 6 | 0.00% |
| GILD211022C00065000 | 2021-10-19 11:29AM EDT | 65.00 | 1.75 | 1.82 | 1.93 | +0.54 | +44.63% | 12 | 34 | 18.56% |
| GILD211022C00067000 | 2021-10-19 11:20AM EDT | 67.00 | 0.41 | 0.38 | 0.45 | +0.16 | +64.00% | 177 | 485 | 17.97% |
| GILD211022C00067500 | 2021-10-19 11:46AM EDT | 67.50 | 0.25 | 0.25 | 0.26 | +0.09 | +56.25% | 552 | 367 | 18.07% |
| GILD211022C00068000 | 2021-10-19 11:46AM EDT | 68.00 | 0.14 | 0.15 | 0.17 | +0.04 | +40.00% | 25 | 267 | 19.83% |
| GILD211022C00069000 | 2021-10-19 11:24AM EDT | 69.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 68 | 353 | 22.46% |
| GILD211022C00070000 | 2021-10-19 11:11AM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 279 | 26.56% |
| GILD211022C00071000 | 2021-10-19 10:00AM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 618 | 31.25% |
| GILD211022C00072000 | 2021-10-19 11:08AM EDT | 72.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 334 | 37.11% |
| GILD211022C00072500 | 2021-10-19 9:54AM EDT | 72.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 37 | 39.84% |
| GILD211022C00073000 | 2021-10-18 2:45PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 455 | 42.58% |
| GILD211022C00074000 | 2021-10-19 10:32AM EDT | 74.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 250 | 48.44% |
| GILD211022C00075000 | 2021-10-18 2:20PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 206 | 50.39% |
| GILD211022C00076000 | 2021-10-18 9:33AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 25.00% |
| GILD211022C00077000 | 2021-09-29 2:23PM EDT | 77.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 60.16% |
| GILD211022C00078000 | 2021-10-11 3:49PM EDT | 78.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 13 | 68.75% |
| GILD211022C00080000 | 2021-10-18 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 62.50% |
| GILD211022C00085000 | 2021-09-27 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 83 | 81.25% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD211022P00045000 | 2021-10-04 9:52AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
| GILD211022P00050000 | 2021-10-15 3:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 50.00% |
| GILD211022P00055000 | 2021-10-18 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 68.75% |
| GILD211022P00060000 | 2021-10-18 3:48PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 122 | 52.34% |
| GILD211022P00062000 | 2021-10-18 2:33PM EDT | 62.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 85 | 138 | 42.19% |
| GILD211022P00062500 | 2021-10-18 11:01AM EDT | 62.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 5 | 40.04% |
| GILD211022P00063000 | 2021-10-18 2:44PM EDT | 63.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 27 | 75 | 36.33% |
| GILD211022P00064000 | 2021-10-19 10:59AM EDT | 64.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 21 | 299 | 31.45% |
| GILD211022P00065000 | 2021-10-19 10:59AM EDT | 65.00 | 0.15 | 0.12 | 0.14 | -0.12 | -44.44% | 53 | 753 | 26.37% |
| GILD211022P00066000 | 2021-10-19 11:48AM EDT | 66.00 | 0.28 | 0.27 | 0.30 | -0.37 | -56.92% | 217 | 832 | 23.44% |
| GILD211022P00067000 | 2021-10-19 11:47AM EDT | 67.00 | 0.72 | 0.66 | 0.72 | -0.64 | -47.06% | 147 | 475 | 23.73% |
| GILD211022P00067500 | 2021-10-18 3:31PM EDT | 67.50 | 1.66 | 0.97 | 1.07 | 0.00 | - | 22 | 126 | 25.83% |
| GILD211022P00068000 | 2021-10-19 11:47AM EDT | 68.00 | 1.45 | 1.35 | 1.46 | -0.66 | -31.28% | 8 | 318 | 27.83% |
| GILD211022P00069000 | 2021-10-19 11:16AM EDT | 69.00 | 2.46 | 2.29 | 2.40 | -0.09 | -3.53% | 50 | 200 | 35.74% |
| GILD211022P00070000 | 2021-10-18 9:57AM EDT | 70.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 16 | 66 | 45.12% |
| GILD211022P00071000 | 2021-10-18 12:36PM EDT | 71.00 | 4.65 | 4.20 | 4.35 | 0.00 | - | 2 | 65 | 50.78% |
| GILD211022P00072000 | 2021-10-18 12:24PM EDT | 72.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 5 | 24 | 54.98% |
| GILD211022P00073000 | 2021-09-23 9:30AM EDT | 73.00 | 2.63 | 6.25 | 6.40 | 0.00 | - | 5 | 7 | 64.26% |
© 2021 Verizon Media. All rights reserved.
