Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,063.67 +1.85 (+0.04%) Dow
37,904.28 +169.17 (+0.45%) Nasdaq
15,900.71 +15.69 (+0.10%) Bitcoin USD
62,714.45 -871.17 (-1.37%) CMC Crypto 200
885.54 0.00 (0.00%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00070000 | 2024-04-16 2:43PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 91 | 1,102 | 26.76% |
| GILD240426C00070000 | 2024-04-16 2:35PM EDT | 2024-04-26 | 0.61 | 0.58 | 0.63 | -0.22 | -26.51% | 30 | 447 | 33.64% |
| GILD240503C00070000 | 2024-04-16 3:25PM EDT | 2024-05-03 | 0.84 | 0.78 | 0.87 | -0.66 | -44.00% | 14 | 109 | 31.01% |
| GILD240510C00070000 | 2024-04-16 9:37AM EDT | 2024-05-10 | 1.05 | 0.94 | 1.01 | -0.26 | -19.85% | 1 | 79 | 28.57% |
| GILD240517C00070000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 1.20 | 1.18 | 1.20 | -0.23 | -16.08% | 150 | 1,194 | 27.88% |
| GILD240524C00070000 | 2024-04-15 1:42PM EDT | 2024-05-24 | 1.71 | 1.30 | 1.41 | 0.00 | - | 69 | 72 | 27.83% |
| GILD240621C00070000 | 2024-04-16 3:01PM EDT | 2024-06-21 | 1.81 | 1.73 | 1.81 | -0.27 | -12.98% | 44 | 646 | 24.90% |
| GILD240816C00070000 | 2024-04-16 2:54PM EDT | 2024-08-16 | 2.89 | 2.84 | 2.89 | -0.17 | -5.56% | 73 | 342 | 25.49% |
| GILD241115C00070000 | 2024-04-16 1:07PM EDT | 2024-11-15 | 4.30 | 3.20 | 4.55 | -0.34 | -7.33% | 3 | 44 | 27.44% |
| GILD250117C00070000 | 2024-04-15 2:31PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.10 | 0.00 | - | 219 | 503 | 26.47% |
| GILD250620C00070000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 6.75 | 6.65 | 6.85 | -0.25 | -3.57% | 123 | 134 | 27.21% |
| GILD260116C00070000 | 2024-04-16 3:10PM EDT | 2026-01-16 | 8.50 | 8.25 | 8.45 | -0.10 | -1.16% | 5 | 689 | 26.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00070000 | 2024-04-16 3:20PM EDT | 2024-04-19 | 2.57 | 2.52 | 2.82 | +0.37 | +16.82% | 68 | 3,351 | 37.11% |
| GILD240426P00070000 | 2024-04-16 3:32PM EDT | 2024-04-26 | 3.05 | 3.05 | 3.20 | +0.10 | +3.39% | 35 | 440 | 33.30% |
| GILD240503P00070000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 3.25 | 3.25 | 3.40 | +0.15 | +4.84% | 1 | 169 | 29.98% |
| GILD240510P00070000 | 2024-04-16 11:09AM EDT | 2024-05-10 | 3.25 | 3.35 | 3.50 | +0.46 | +16.49% | 5 | 25 | 27.05% |
| GILD240517P00070000 | 2024-04-16 1:11PM EDT | 2024-05-17 | 3.45 | 3.45 | 3.55 | +0.10 | +2.99% | 325 | 1,788 | 24.61% |
| GILD240524P00070000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 3.47 | 3.35 | 3.75 | 0.00 | - | 7 | 14 | 24.83% |
| GILD240621P00070000 | 2024-04-16 3:04PM EDT | 2024-06-21 | 4.25 | 4.30 | 4.45 | +0.45 | +11.84% | 31 | 3,448 | 25.40% |
| GILD240816P00070000 | 2024-04-16 2:15PM EDT | 2024-08-16 | 5.01 | 5.00 | 5.20 | +0.13 | +2.66% | 1 | 711 | 23.71% |
| GILD241115P00070000 | 2024-04-16 12:40PM EDT | 2024-11-15 | 6.15 | 6.15 | 6.35 | +0.11 | +1.82% | 2 | 363 | 23.63% |
| GILD250117P00070000 | 2024-04-15 9:44AM EDT | 2025-01-17 | 6.50 | 7.00 | 7.50 | 0.00 | - | 1 | 2,806 | 25.70% |
| GILD250620P00070000 | 2024-04-10 3:39PM EDT | 2025-06-20 | 7.90 | 8.40 | 8.65 | 0.00 | - | 23 | 501 | 24.55% |
| GILD260116P00070000 | 2024-04-11 1:24PM EDT | 2026-01-16 | 9.10 | 9.85 | 10.15 | 0.00 | - | 1 | 846 | 24.35% |
© 2024 Yahoo. All rights reserved.