Singapore markets close in 5 hours 1 minute
Straits Times Index
3,237.90 +12.45 (+0.39%) Nikkei
27,532.28 -154.12 (-0.56%) Hang Seng
19,354.10 +539.28 (+2.87%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,845.66 -191.19 (-1.12%) CMC Crypto 200
395.56 -6.47 (-1.61%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221209C00050000 | 2022-12-07 9:52AM EST | 50.00 | 38.11 | 37.55 | 38.00 | +4.46 | +13.25% | 1 | 3 | 398.44% |
| GILD221209C00061000 | 2022-12-07 9:38AM EST | 61.00 | 27.17 | 26.55 | 26.95 | +5.95 | +28.04% | 1 | 1 | 260.16% |
| GILD221209C00064000 | 2022-12-02 2:14PM EST | 64.00 | 24.40 | 23.75 | 23.95 | 0.00 | - | 2 | 15 | 197.66% |
| GILD221209C00065000 | 2022-11-25 12:29PM EST | 65.00 | 21.38 | 22.75 | 22.95 | 0.00 | - | 17 | 18 | 189.06% |
| GILD221209C00066000 | 2022-12-02 11:49AM EST | 66.00 | 22.15 | 21.75 | 22.00 | 0.00 | - | 2 | 2 | 190.63% |
| GILD221209C00067000 | 2022-11-15 1:26PM EST | 67.00 | 15.36 | 20.65 | 21.00 | 0.00 | - | 7 | 0 | 159.38% |
| GILD221209C00068000 | 2022-12-02 10:45AM EST | 68.00 | 19.64 | 19.65 | 19.95 | 0.00 | - | 1 | 2 | 131.25% |
| GILD221209C00069000 | 2022-12-05 12:44PM EST | 69.00 | 19.30 | 18.75 | 19.00 | 0.00 | - | 1 | 3 | 164.45% |
| GILD221209C00070000 | 2022-12-07 10:45AM EST | 70.00 | 18.16 | 17.70 | 17.95 | +0.11 | +0.61% | 1 | 13 | 136.72% |
| GILD221209C00071000 | 2022-11-11 11:53AM EST | 71.00 | 9.80 | 16.60 | 16.95 | 0.00 | - | 3 | 4 | 164.84% |
| GILD221209C00072000 | 2022-11-28 11:31AM EST | 72.00 | 14.35 | 15.75 | 15.95 | 0.00 | - | 1 | 2 | 131.64% |
| GILD221209C00073000 | 2022-11-28 9:56AM EST | 73.00 | 14.47 | 14.70 | 14.95 | 0.00 | - | 1 | 0 | 114.06% |
| GILD221209C00074000 | 2022-12-06 2:13PM EST | 74.00 | 13.36 | 13.40 | 13.95 | 0.00 | - | 7 | 48 | 137.89% |
| GILD221209C00075000 | 2022-11-18 9:54AM EST | 75.00 | 9.66 | 12.70 | 12.95 | 0.00 | - | 10 | 11 | 99.22% |
| GILD221209C00076000 | 2022-11-25 11:40AM EST | 76.00 | 10.49 | 11.75 | 12.05 | 0.00 | - | 55 | 55 | 111.72% |
| GILD221209C00077000 | 2022-11-28 10:45AM EST | 77.00 | 10.23 | 10.75 | 10.95 | 0.00 | - | 1 | 1 | 92.58% |
| GILD221209C00078000 | 2022-12-07 11:30AM EST | 78.00 | 9.57 | 9.75 | 9.95 | +1.42 | +17.42% | 13 | 22 | 84.77% |
| GILD221209C00079000 | 2022-12-07 12:11PM EST | 79.00 | 8.60 | 8.70 | 9.00 | +0.57 | +7.10% | 8 | 10 | 76.95% |
| GILD221209C00080000 | 2022-12-07 1:45PM EST | 80.00 | 7.97 | 7.75 | 7.90 | +0.27 | +3.51% | 1 | 146 | 63.28% |
| GILD221209C00081000 | 2022-12-05 2:03PM EST | 81.00 | 7.15 | 6.75 | 7.00 | 0.00 | - | 453 | 188 | 66.02% |
| GILD221209C00082000 | 2022-12-07 11:32AM EST | 82.00 | 5.60 | 5.70 | 6.00 | -0.90 | -13.85% | 2 | 66 | 53.91% |
| GILD221209C00083000 | 2022-12-07 3:40PM EST | 83.00 | 4.95 | 4.80 | 4.95 | +0.25 | +5.32% | 29 | 323 | 57.62% |
| GILD221209C00084000 | 2022-12-06 1:21PM EST | 84.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 34 | 79 | 52.25% |
| GILD221209C00085000 | 2022-12-07 3:39PM EST | 85.00 | 3.06 | 2.77 | 2.98 | +0.03 | +0.99% | 6 | 547 | 40.82% |
| GILD221209C00086000 | 2022-12-07 12:48PM EST | 86.00 | 1.98 | 1.93 | 2.20 | +0.23 | +13.14% | 10 | 335 | 41.99% |
| GILD221209C00087000 | 2022-12-07 3:58PM EST | 87.00 | 1.20 | 1.14 | 1.23 | +0.10 | +9.09% | 36 | 375 | 29.88% |
| GILD221209C00088000 | 2022-12-07 3:16PM EST | 88.00 | 0.66 | 0.55 | 0.62 | -0.06 | -8.33% | 27 | 1,059 | 27.74% |
| GILD221209C00089000 | 2022-12-07 3:58PM EST | 89.00 | 0.22 | 0.21 | 0.25 | -0.16 | -42.11% | 97 | 1,449 | 26.56% |
| GILD221209C00090000 | 2022-12-07 3:41PM EST | 90.00 | 0.10 | 0.06 | 0.11 | -0.06 | -37.50% | 235 | 919 | 28.52% |
| GILD221209C00091000 | 2022-12-07 9:47AM EST | 91.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 3 | 192 | 35.16% |
| GILD221209C00092000 | 2022-12-07 9:31AM EST | 92.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 150 | 52 | 40.63% |
| GILD221209C00093000 | 2022-12-05 11:07AM EST | 93.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 16 | 46.48% |
| GILD221209C00094000 | 2022-12-07 12:12PM EST | 94.00 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 1 | 14 | 53.13% |
| GILD221209C00095000 | 2022-12-06 10:09AM EST | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 31 | 53.13% |
| GILD221209C00096000 | 2022-11-30 9:58AM EST | 96.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 53.13% |
| GILD221209C00097000 | 2022-12-05 12:11PM EST | 97.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 38 | 61 | 74.22% |
| GILD221209C00098000 | 2022-12-05 12:05PM EST | 98.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 23 | 80.47% |
| GILD221209C00100000 | 2022-12-05 2:23PM EST | 100.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 36 | 85.94% |
| GILD221209C00105000 | 2022-12-06 9:49AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 87.50% |
| GILD221209C00110000 | 2022-11-28 9:50AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 106.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221209P00040000 | 2022-11-01 10:38AM EST | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| GILD221209P00055000 | 2022-12-01 11:54AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,103 | 212.50% |
| GILD221209P00059000 | 2022-11-07 11:37AM EST | 59.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 1 | 232.81% |
| GILD221209P00060000 | 2022-10-28 11:22AM EST | 60.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 228 | 0 | 217.19% |
| GILD221209P00062000 | 2022-11-25 9:45AM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 2,485 | 162.50% |
| GILD221209P00064000 | 2022-11-25 10:36AM EST | 64.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 179.69% |
| GILD221209P00065000 | 2022-11-25 10:29AM EST | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 8 | 9 | 181.25% |
| GILD221209P00066000 | 2022-11-25 10:28AM EST | 66.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 16 | 16 | 173.44% |
| GILD221209P00068000 | 2022-11-29 11:46AM EST | 68.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 16 | 159.38% |
| GILD221209P00069000 | 2022-11-29 11:44AM EST | 69.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 8 | 157.81% |
| GILD221209P00070000 | 2022-11-23 12:21PM EST | 70.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 24 | 118.75% |
| GILD221209P00071000 | 2022-11-29 12:24PM EST | 71.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 16 | 18 | 141.41% |
| GILD221209P00072000 | 2022-12-07 11:39AM EST | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 25 | 121.88% |
| GILD221209P00073000 | 2022-11-30 9:57AM EST | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 109.38% |
| GILD221209P00074000 | 2022-11-30 12:17PM EST | 74.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 23 | 115.63% |
| GILD221209P00075000 | 2022-12-07 10:28AM EST | 75.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 34 | 109.38% |
| GILD221209P00076000 | 2022-12-06 11:48AM EST | 76.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 88.28% |
| GILD221209P00077000 | 2022-12-05 3:58PM EST | 77.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 40 | 78.13% |
| GILD221209P00078000 | 2022-12-07 10:28AM EST | 78.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 2 | 260 | 75.78% |
| GILD221209P00079000 | 2022-12-06 3:58PM EST | 79.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 101 | 115 | 67.19% |
| GILD221209P00080000 | 2022-12-07 1:48PM EST | 80.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 20 | 196 | 57.81% |
| GILD221209P00081000 | 2022-12-06 9:30AM EST | 81.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 720 | 60.55% |
| GILD221209P00082000 | 2022-12-06 9:58AM EST | 82.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 357 | 50.00% |
| GILD221209P00083000 | 2022-12-07 2:29PM EST | 83.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 9 | 136 | 47.46% |
| GILD221209P00084000 | 2022-12-07 2:25PM EST | 84.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 4 | 165 | 37.89% |
| GILD221209P00085000 | 2022-12-07 11:50AM EST | 85.00 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 52 | 678 | 31.84% |
| GILD221209P00086000 | 2022-12-07 3:42PM EST | 86.00 | 0.14 | 0.11 | 0.17 | -0.18 | -56.25% | 177 | 497 | 29.10% |
| GILD221209P00087000 | 2022-12-07 2:52PM EST | 87.00 | 0.32 | 0.30 | 0.38 | -0.15 | -31.91% | 79 | 332 | 27.34% |
| GILD221209P00088000 | 2022-12-07 1:29PM EST | 88.00 | 0.70 | 0.69 | 0.79 | -0.14 | -16.67% | 56 | 1,810 | 26.17% |
| GILD221209P00089000 | 2022-12-07 3:35PM EST | 89.00 | 1.20 | 1.34 | 1.45 | -0.25 | -17.24% | 11 | 199 | 26.07% |
| GILD221209P00090000 | 2022-12-07 3:04PM EST | 90.00 | 1.99 | 2.13 | 2.37 | +0.17 | +9.34% | 1 | 33 | 32.03% |
| GILD221209P00092000 | 2022-12-06 3:12PM EST | 92.00 | 4.50 | 4.05 | 4.30 | 0.00 | - | 5 | 34 | 42.97% |
© 2022 Yahoo. All rights reserved.
