Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,948.73 +956.55 (+1.43%) CMC Crypto 200
1,373.55 +42.94 (+3.23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802C00060000 | 2024-06-21 11:44AM EDT | 60.00 | 10.30 | 10.70 | 13.30 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240802C00061000 | 2024-07-09 9:49AM EDT | 61.00 | 6.05 | 14.65 | 16.30 | 0.00 | - | 10 | 10 | 110.35% |
| GILD240802C00063000 | 2024-07-25 10:57AM EDT | 63.00 | 12.72 | 13.80 | 14.85 | 0.00 | - | 15 | 37 | 99.90% |
| GILD240802C00064000 | 2024-07-25 10:42AM EDT | 64.00 | 12.50 | 12.45 | 14.90 | 0.00 | - | 2 | 9 | 114.45% |
| GILD240802C00065000 | 2024-07-26 3:29PM EDT | 65.00 | 12.34 | 11.05 | 12.90 | +1.64 | +15.33% | 3 | 42 | 117.77% |
| GILD240802C00066000 | 2024-07-26 12:00PM EDT | 66.00 | 11.40 | 9.50 | 11.85 | +5.81 | +103.94% | 12 | 29 | 108.20% |
| GILD240802C00067000 | 2024-07-26 12:01PM EDT | 67.00 | 10.55 | 8.70 | 10.35 | +1.51 | +16.70% | 6 | 78 | 76.76% |
| GILD240802C00068000 | 2024-07-26 12:06PM EDT | 68.00 | 9.21 | 7.50 | 9.75 | +3.71 | +67.45% | 60 | 254 | 89.45% |
| GILD240802C00069000 | 2024-07-26 3:19PM EDT | 69.00 | 8.43 | 7.10 | 8.70 | +0.72 | +9.34% | 11 | 48 | 80.27% |
| GILD240802C00070000 | 2024-07-26 3:54PM EDT | 70.00 | 7.27 | 6.55 | 9.00 | +0.87 | +13.59% | 24 | 404 | 75.98% |
| GILD240802C00071000 | 2024-07-26 3:17PM EDT | 71.00 | 6.34 | 4.35 | 6.35 | +1.10 | +20.99% | 4 | 146 | 51.76% |
| GILD240802C00072000 | 2024-07-26 3:36PM EDT | 72.00 | 5.45 | 4.30 | 6.45 | +1.10 | +25.29% | 96 | 531 | 81.93% |
| GILD240802C00073000 | 2024-07-26 3:07PM EDT | 73.00 | 4.47 | 4.10 | 4.35 | +0.36 | +8.76% | 17 | 914 | 38.87% |
| GILD240802C00074000 | 2024-07-26 3:21PM EDT | 74.00 | 3.57 | 2.95 | 4.40 | +0.42 | +13.33% | 46 | 905 | 62.94% |
| GILD240802C00075000 | 2024-07-26 1:32PM EDT | 75.00 | 2.55 | 2.40 | 2.69 | +0.08 | +3.24% | 21 | 289 | 35.06% |
| GILD240802C00076000 | 2024-07-26 3:54PM EDT | 76.00 | 1.91 | 1.76 | 1.85 | +0.21 | +12.35% | 54 | 490 | 30.32% |
| GILD240802C00077000 | 2024-07-26 3:56PM EDT | 77.00 | 1.21 | 1.17 | 1.28 | +0.02 | +1.68% | 2,108 | 2,480 | 29.98% |
| GILD240802C00078000 | 2024-07-26 3:55PM EDT | 78.00 | 0.78 | 0.74 | 0.80 | -0.01 | -1.27% | 2,645 | 2,329 | 28.76% |
| GILD240802C00079000 | 2024-07-26 3:54PM EDT | 79.00 | 0.46 | 0.44 | 0.49 | -0.05 | -9.80% | 962 | 669 | 28.76% |
| GILD240802C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 0.29 | 0.15 | 0.30 | -0.08 | -21.62% | 405 | 342 | 29.40% |
| GILD240802C00081000 | 2024-07-26 2:43PM EDT | 81.00 | 0.18 | 0.13 | 0.17 | +0.01 | +5.88% | 21 | 11 | 29.59% |
| GILD240802C00082000 | 2024-07-26 3:15PM EDT | 82.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 50 | 6 | 30.37% |
| GILD240802C00083000 | 2024-07-26 2:16PM EDT | 83.00 | 0.07 | 0.01 | 0.08 | +0.06 | +600.00% | 31 | 2 | 33.20% |
| GILD240802C00084000 | 2024-07-25 10:28AM EDT | 84.00 | 0.12 | 0.02 | - | 0.00 | - | - | - | 29.69% |
| GILD240802C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 15 | 36.72% |
| GILD240802C00090000 | 2024-07-25 9:34AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | - | 48.44% |
| GILD240802C00095000 | 2024-07-26 3:42PM EDT | 95.00 | 0.01 | 0.00 | - | -0.01 | -50.00% | 6 | - | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802P00053000 | 2024-07-19 9:55AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| GILD240802P00054000 | 2024-07-23 9:38AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| GILD240802P00058000 | 2024-07-23 1:54PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 78.13% |
| GILD240802P00059000 | 2024-06-18 3:33PM EDT | 59.00 | 0.58 | 0.01 | 0.71 | 0.00 | - | - | 2 | 129.10% |
| GILD240802P00060000 | 2024-07-25 9:54AM EDT | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 211 | 65.63% |
| GILD240802P00061000 | 2024-07-23 12:56PM EDT | 61.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 12 | 89.06% |
| GILD240802P00062000 | 2024-07-26 9:45AM EDT | 62.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 60 | 126.95% |
| GILD240802P00063000 | 2024-07-18 2:31PM EDT | 63.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 30 | 78.52% |
| GILD240802P00064000 | 2024-07-25 10:58AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 85 | 53.13% |
| GILD240802P00065000 | 2024-07-25 11:40AM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 13 | 168 | 67.97% |
| GILD240802P00066000 | 2024-07-23 2:50PM EDT | 66.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 71 | 64.06% |
| GILD240802P00067000 | 2024-07-24 3:00PM EDT | 67.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 2 | 471 | 51.56% |
| GILD240802P00068000 | 2024-07-23 3:37PM EDT | 68.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 28 | 117 | 53.71% |
| GILD240802P00069000 | 2024-07-25 1:18PM EDT | 69.00 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 21 | 231 | 47.07% |
| GILD240802P00070000 | 2024-07-26 3:20PM EDT | 70.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 10 | 220 | 40.04% |
| GILD240802P00071000 | 2024-07-25 1:39PM EDT | 71.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 24 | 212 | 42.09% |
| GILD240802P00072000 | 2024-07-26 3:33PM EDT | 72.00 | 0.09 | 0.04 | 0.57 | -0.05 | -35.71% | 13 | 153 | 54.39% |
| GILD240802P00073000 | 2024-07-26 3:52PM EDT | 73.00 | 0.09 | 0.10 | 0.14 | -0.13 | -59.09% | 40 | 116 | 29.69% |
| GILD240802P00074000 | 2024-07-26 3:46PM EDT | 74.00 | 0.19 | 0.18 | 0.24 | -0.20 | -51.28% | 118 | 79 | 28.37% |
| GILD240802P00075000 | 2024-07-26 3:51PM EDT | 75.00 | 0.37 | 0.36 | 0.58 | -0.22 | -37.29% | 178 | 165 | 32.28% |
| GILD240802P00076000 | 2024-07-26 3:55PM EDT | 76.00 | 0.77 | 0.68 | 0.78 | -0.26 | -25.24% | 106 | 344 | 28.86% |
| GILD240802P00077000 | 2024-07-26 3:30PM EDT | 77.00 | 1.01 | 1.10 | 1.19 | -0.37 | -26.81% | 57 | - | 28.08% |
| GILD240802P00078000 | 2024-07-26 3:41PM EDT | 78.00 | 1.54 | 1.66 | 1.74 | -0.43 | -21.83% | 33 | - | 27.54% |
| GILD240802P00079000 | 2024-07-26 12:22PM EDT | 79.00 | 2.24 | 2.24 | 2.61 | -0.88 | -28.21% | 19 | - | 32.37% |
| GILD240802P00080000 | 2024-07-26 10:40AM EDT | 80.00 | 3.20 | 3.10 | 3.65 | -2.75 | -46.22% | 350 | 0 | 40.77% |
© 2024 Yahoo. All rights reserved.