Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,974.33 -2,070.14 (-3.28%) CMC Crypto 200
1,259.18 -98.83 (-7.28%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00061000 | 2024-05-09 9:39AM EDT | 61.00 | 3.75 | 3.65 | 5.70 | 0.00 | - | 1 | 1 | 186.13% |
| GILD240510C00062000 | 2024-05-06 1:32PM EDT | 62.00 | 2.96 | 2.17 | 4.10 | 0.00 | - | 7 | 8 | 91.21% |
| GILD240510C00063000 | 2024-05-08 3:58PM EDT | 63.00 | 2.00 | 1.15 | 4.00 | +0.05 | +2.56% | 17 | 24 | 164.45% |
| GILD240510C00064000 | 2024-05-09 3:50PM EDT | 64.00 | 1.50 | 0.86 | 3.00 | +0.79 | +111.27% | 3 | 20 | 136.91% |
| GILD240510C00065000 | 2024-05-10 3:43PM EDT | 65.00 | 0.86 | 0.64 | 1.10 | +0.74 | +616.67% | 706 | 914 | 34.57% |
| GILD240510C00066000 | 2024-05-10 3:58PM EDT | 66.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 9,774 | 1,901 | 4.88% |
| GILD240510C00067000 | 2024-05-10 3:05PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,431 | 535 | 17.19% |
| GILD240510C00068000 | 2024-05-10 1:37PM EDT | 68.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 127 | 419 | 38.67% |
| GILD240510C00069000 | 2024-05-10 1:48PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 39 | 258 | 41.41% |
| GILD240510C00070000 | 2024-05-10 10:17AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 218 | 52.34% |
| GILD240510C00071000 | 2024-05-08 9:46AM EDT | 71.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 4 | 55 | 120.70% |
| GILD240510C00072000 | 2024-05-03 2:31PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 93.75% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 199.22% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 183.01% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 93.75% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 103.13% |
| GILD240510C00077000 | 2024-05-02 3:02PM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 112.50% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 118.75% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 125.00% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 137.50% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 1.99 | 0.00 | - | - | 1 | 364.06% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 12 | 343.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| GILD240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 242.19% |
| GILD240510P00059000 | 2024-05-01 10:01AM EDT | 59.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 219.92% |
| GILD240510P00060000 | 2024-05-09 2:40PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 61 | 103 | 197.66% |
| GILD240510P00061000 | 2024-05-09 3:46PM EDT | 61.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 40 | 81.25% |
| GILD240510P00062000 | 2024-05-10 3:14PM EDT | 62.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 86 | 151.95% |
| GILD240510P00063000 | 2024-05-10 3:13PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 28 | 160 | 47.66% |
| GILD240510P00064000 | 2024-05-10 3:21PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 219 | 606 | 36.33% |
| GILD240510P00065000 | 2024-05-10 3:14PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | -0.52 | -94.55% | 351 | 462 | 18.75% |
| GILD240510P00066000 | 2024-05-10 3:59PM EDT | 66.00 | 0.05 | 0.00 | 1.25 | -1.24 | -96.12% | 568 | 224 | 89.26% |
| GILD240510P00067000 | 2024-05-10 3:55PM EDT | 67.00 | 1.04 | 0.92 | 1.21 | -1.19 | -53.36% | 29 | 111 | 38.67% |
| GILD240510P00068000 | 2024-05-10 3:29PM EDT | 68.00 | 1.89 | 1.27 | 2.77 | -0.71 | -27.31% | 7 | 65 | 110.16% |
| GILD240510P00069000 | 2024-05-08 3:13PM EDT | 69.00 | 4.20 | 1.22 | 4.65 | 0.00 | - | 15 | 5 | 204.40% |
| GILD240510P00070000 | 2024-05-09 3:31PM EDT | 70.00 | 5.40 | 2.18 | 5.85 | 0.00 | - | 20 | 24 | 244.14% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 3.75 | 6.05 | 0.00 | - | 47 | 0 | 199.41% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 4.10 | 7.80 | 0.00 | - | 128 | 0 | 284.38% |
| GILD240510P00073000 | 2024-05-08 3:13PM EDT | 73.00 | 8.00 | 5.20 | 8.40 | 0.00 | - | 5 | 2 | 270.12% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 6.35 | 9.15 | 0.00 | - | - | 0 | 265.63% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 7.30 | 10.70 | 0.00 | - | 1 | 0 | 334.77% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 10.10 | 13.85 | 0.00 | - | 22 | 0 | 401.17% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 11.20 | 14.95 | 0.00 | - | 1 | 0 | 160.94% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 351.37% |
© 2024 Yahoo. All rights reserved.