Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,083.59 +13.04 (+0.26%) Dow
38,500.37 -3.32 (-0.01%) Nasdaq
15,805.62 +108.98 (+0.69%) Bitcoin USD
66,222.49 -259.93 (-0.39%) CMC Crypto 200
1,428.67 +4.57 (+0.32%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00060000 | 2024-04-19 1:09PM EDT | 2024-04-26 | 6.58 | 6.40 | 8.15 | 0.00 | - | 6 | 6 | 123.34% |
| GILD240503C00060000 | 2024-04-22 1:17PM EDT | 2024-05-03 | 7.45 | 6.65 | 7.00 | 0.00 | - | 1 | 13 | 56.45% |
| GILD240517C00060000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 6.55 | 6.15 | 7.20 | 0.00 | - | 13 | 72 | 41.75% |
| GILD240524C00060000 | 2024-04-11 12:32PM EDT | 2024-05-24 | 9.43 | 7.00 | 7.85 | 0.00 | - | - | 1 | 49.37% |
| GILD240531C00060000 | 2024-04-19 10:37AM EDT | 2024-05-31 | 7.30 | 7.05 | 7.35 | 0.00 | - | 2 | 2 | 36.04% |
| GILD240621C00060000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 7.40 | 7.35 | 7.55 | 0.00 | - | 1 | 93 | 31.79% |
| GILD240816C00060000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 8.09 | 8.00 | 9.10 | 0.00 | - | 102 | 106 | 36.28% |
| GILD241115C00060000 | 2024-04-22 2:15PM EDT | 2024-11-15 | 9.85 | 8.60 | 9.15 | 0.00 | - | 3 | 35 | 27.41% |
| GILD250117C00060000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 10.46 | 9.70 | 9.85 | 0.00 | - | 1 | 167 | 27.63% |
| GILD250620C00060000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 11.00 | 10.95 | 11.35 | 0.00 | - | 1 | 326 | 28.04% |
| GILD260116C00060000 | 2024-04-23 3:08PM EDT | 2026-01-16 | 13.00 | 12.20 | 12.70 | 0.00 | - | 30 | 71 | 27.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00060000 | 2024-04-23 10:36AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.34 | 0.00 | - | 1 | 75 | 83.20% |
| GILD240503P00060000 | 2024-04-23 9:39AM EDT | 2024-05-03 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 27 | 43.56% |
| GILD240510P00060000 | 2024-04-23 12:24PM EDT | 2024-05-10 | 0.11 | 0.14 | 0.17 | 0.00 | - | 6 | 18 | 34.47% |
| GILD240517P00060000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.17 | 0.19 | 0.21 | 0.00 | - | 7 | 152 | 30.57% |
| GILD240524P00060000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.76 | 0.00 | - | 1 | 2 | 40.33% |
| GILD240531P00060000 | 2024-04-23 3:28PM EDT | 2024-05-31 | 0.23 | 0.28 | 0.82 | 0.00 | - | 3 | 9 | 37.50% |
| GILD240621P00060000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 0.46 | 0.54 | 0.56 | 0.00 | - | 5 | 1,014 | 26.17% |
| GILD240719P00060000 | 2024-04-23 2:57PM EDT | 2024-07-19 | 0.67 | 0.67 | 1.50 | 0.00 | - | 1 | 57 | 32.15% |
| GILD240816P00060000 | 2024-04-22 2:33PM EDT | 2024-08-16 | 1.05 | 1.06 | 1.25 | 0.00 | - | 28 | 449 | 25.72% |
| GILD241115P00060000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 2.13 | 2.11 | 2.38 | 0.00 | - | 18 | 488 | 26.47% |
| GILD250117P00060000 | 2024-04-23 2:58PM EDT | 2025-01-17 | 2.71 | 2.86 | 2.96 | 0.00 | - | 18 | 1,567 | 26.20% |
| GILD250620P00060000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.45 | 0.00 | - | 370 | 1,455 | 26.92% |
| GILD260116P00060000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 5.55 | 5.60 | 6.00 | 0.00 | - | 11 | 703 | 27.00% |
© 2024 Yahoo. All rights reserved.