Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,823.77 +118.12 (+0.43%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00060000 | 2023-03-21 1:19PM EDT | 60.00 | 18.77 | 18.40 | 21.50 | 0.00 | - | 4 | 2 | 217.19% |
| GILD230331C00065000 | 2023-03-07 1:14PM EDT | 65.00 | 15.19 | 13.40 | 16.75 | 0.00 | - | - | 0 | 83.20% |
| GILD230331C00071000 | 2023-03-13 3:56PM EDT | 71.00 | 8.88 | 7.45 | 10.85 | 0.00 | - | 1 | 0 | 59.96% |
| GILD230331C00075000 | 2023-03-17 1:39PM EDT | 75.00 | 2.98 | 3.70 | 6.50 | 0.00 | - | 3 | 4 | 86.77% |
| GILD230331C00076000 | 2023-03-17 1:39PM EDT | 76.00 | 2.40 | 2.64 | 5.15 | 0.00 | - | 3 | 3 | 67.48% |
| GILD230331C00078000 | 2023-03-24 3:31PM EDT | 78.00 | 2.66 | 2.37 | 2.65 | +1.29 | +94.16% | 19 | 79 | 35.45% |
| GILD230331C00079000 | 2023-03-24 3:19PM EDT | 79.00 | 1.74 | 1.65 | 1.74 | +0.81 | +87.10% | 172 | 450 | 28.86% |
| GILD230331C00080000 | 2023-03-24 3:47PM EDT | 80.00 | 1.02 | 1.03 | 1.10 | +0.44 | +75.86% | 375 | 307 | 26.91% |
| GILD230331C00081000 | 2023-03-24 3:56PM EDT | 81.00 | 0.54 | 0.57 | 0.62 | +0.24 | +80.00% | 145 | 91 | 25.39% |
| GILD230331C00082000 | 2023-03-24 3:28PM EDT | 82.00 | 0.31 | 0.26 | 0.31 | +0.20 | +181.82% | 128 | 89 | 24.41% |
| GILD230331C00082500 | 2023-03-24 2:42PM EDT | 82.50 | 0.25 | 0.15 | 0.21 | +0.19 | +316.67% | 58 | 123 | 24.07% |
| GILD230331C00083000 | 2023-03-24 3:38PM EDT | 83.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 107 | 61 | 24.41% |
| GILD230331C00084000 | 2023-03-24 3:46PM EDT | 84.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 111 | 24.81% |
| GILD230331C00085000 | 2023-03-24 2:23PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 64 | 142 | 26.37% |
| GILD230331C00086000 | 2023-03-23 2:04PM EDT | 86.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 31.64% |
| GILD230331C00087000 | 2023-03-20 10:02AM EDT | 87.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 500 | 36.91% |
| GILD230331C00088000 | 2023-03-20 2:15PM EDT | 88.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 21 | 111 | 40.82% |
| GILD230331C00089000 | 2023-03-21 10:00AM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 43.36% |
| GILD230331C00090000 | 2023-03-10 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 47.27% |
| GILD230331C00091000 | 2023-03-02 1:22PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 50.78% |
| GILD230331C00092000 | 2023-02-27 10:30AM EDT | 92.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 54.30% |
| GILD230331C00093000 | 2023-02-21 12:15PM EDT | 93.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 2 | 52 | 50.78% |
| GILD230331C00094000 | 2023-02-16 11:33AM EDT | 94.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | - | 1 | 83.30% |
| GILD230331C00095000 | 2023-02-27 11:46AM EDT | 95.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 4 | 10 | 72.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00060000 | 2023-03-09 4:45PM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 92.19% |
| GILD230331P00065000 | 2023-03-17 2:33PM EDT | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 4 | 71.09% |
| GILD230331P00070000 | 2023-03-21 1:51PM EDT | 70.00 | 0.01 | 0.01 | 0.09 | -0.07 | -87.50% | 1 | 2 | 53.52% |
| GILD230331P00071000 | 2023-03-17 1:29PM EDT | 71.00 | 0.26 | 0.01 | 0.07 | 0.00 | - | 4 | 7 | 51.56% |
| GILD230331P00072000 | 2023-03-24 10:25AM EDT | 72.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 3 | 2 | 46.48% |
| GILD230331P00073000 | 2023-03-24 1:02PM EDT | 73.00 | 0.07 | 0.03 | 0.07 | -0.05 | -41.67% | 1 | 12 | 41.41% |
| GILD230331P00074000 | 2023-03-23 10:22AM EDT | 74.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 20 | 52 | 39.06% |
| GILD230331P00075000 | 2023-03-24 1:54PM EDT | 75.00 | 0.10 | 0.08 | 0.12 | -0.15 | -60.00% | 14 | 33 | 35.16% |
| GILD230331P00076000 | 2023-03-24 2:44PM EDT | 76.00 | 0.13 | 0.12 | 0.17 | -0.27 | -67.50% | 8 | 24 | 32.42% |
| GILD230331P00077000 | 2023-03-24 3:56PM EDT | 77.00 | 0.23 | 0.20 | 0.25 | -0.24 | -51.06% | 24 | 886 | 29.79% |
| GILD230331P00078000 | 2023-03-24 2:21PM EDT | 78.00 | 0.33 | 0.34 | 0.39 | -0.49 | -59.76% | 91 | 322 | 27.64% |
| GILD230331P00079000 | 2023-03-24 3:59PM EDT | 79.00 | 0.60 | 0.58 | 0.62 | -0.73 | -54.89% | 40 | 87 | 25.68% |
| GILD230331P00080000 | 2023-03-24 3:47PM EDT | 80.00 | 0.98 | 0.92 | 1.01 | -0.74 | -43.02% | 17 | 107 | 24.71% |
| GILD230331P00081000 | 2023-03-24 3:38PM EDT | 81.00 | 1.40 | 1.45 | 1.56 | -1.46 | -51.05% | 22 | 27 | 23.78% |
| GILD230331P00082000 | 2023-03-23 12:15PM EDT | 82.00 | 3.19 | 1.03 | 3.85 | 0.00 | - | 1 | 13 | 66.02% |
| GILD230331P00083000 | 2023-03-24 3:23PM EDT | 83.00 | 3.01 | 1.49 | 4.25 | -2.14 | -41.55% | 2 | 2 | 59.18% |
| GILD230331P00084000 | 2023-03-17 9:33AM EDT | 84.00 | 4.95 | 2.86 | 5.45 | 0.00 | - | 2 | 1 | 72.56% |
| GILD230331P00085000 | 2023-03-17 11:19AM EDT | 85.00 | 7.23 | 3.60 | 6.35 | 0.00 | - | 5 | 5 | 77.25% |
| GILD230331P00086000 | 2023-02-17 2:55PM EDT | 86.00 | 3.33 | 6.70 | 11.00 | 0.00 | - | 1 | 1 | 125.54% |
| GILD230331P00087000 | 2023-02-16 1:44PM EDT | 87.00 | 4.70 | 7.70 | 12.00 | 0.00 | - | - | 13 | 133.15% |
| GILD230331P00088000 | 2023-02-27 12:44PM EDT | 88.00 | 7.64 | 6.35 | 9.85 | 0.00 | - | - | 0 | 112.70% |
| GILD230331P00090000 | 2023-02-13 10:30AM EDT | 90.00 | 4.74 | 9.40 | 11.30 | 0.00 | - | - | 0 | 70.70% |
© 2023 Yahoo. All rights reserved.
