Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,413.09 +194.91 (+0.31%) CMC Crypto 200
1,313.12 +36.14 (+2.83%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00072500 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 11 | 1,825 | 36.43% |
| GILD240621C00072500 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 9 | 4,137 | 21.00% |
| GILD240719C00072500 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.29 | -0.12 | -31.58% | 20 | 313 | 19.34% |
| GILD240816C00072500 | 2024-05-03 11:43AM EDT | 2024-08-16 | 0.72 | 0.55 | 0.74 | -0.09 | -11.11% | 28 | 654 | 22.17% |
| GILD241115C00072500 | 2024-05-03 1:00PM EDT | 2024-11-15 | 1.64 | 1.67 | 1.78 | -0.20 | -10.87% | 19 | 3,336 | 23.32% |
| GILD250117C00072500 | 2024-05-03 9:36AM EDT | 2025-01-17 | 2.30 | 2.37 | 2.48 | -0.23 | -9.09% | 1 | 756 | 23.95% |
| GILD250620C00072500 | 2024-05-02 2:54PM EDT | 2025-06-20 | 4.12 | 3.75 | 3.95 | 0.00 | - | 20 | 107 | 24.69% |
| GILD260116C00072500 | 2024-04-30 3:47PM EDT | 2026-01-16 | 5.72 | 5.25 | 5.50 | 0.00 | - | 3 | 100 | 24.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00072500 | 2024-05-03 3:08PM EDT | 2024-05-17 | 7.87 | 7.60 | 8.00 | +0.97 | +14.06% | 7,741 | 2,714 | 46.39% |
| GILD240621P00072500 | 2024-05-03 3:03PM EDT | 2024-06-21 | 8.23 | 8.05 | 8.30 | +0.48 | +6.19% | 9 | 3,631 | 30.01% |
| GILD240719P00072500 | 2024-05-02 12:44PM EDT | 2024-07-19 | 7.93 | 6.35 | 8.45 | 0.00 | - | 1 | 15 | 25.83% |
| GILD240816P00072500 | 2024-05-03 1:44PM EDT | 2024-08-16 | 9.05 | 8.25 | 9.40 | +0.85 | +10.37% | 19 | 1,685 | 31.08% |
| GILD241115P00072500 | 2024-05-03 10:41AM EDT | 2024-11-15 | 9.50 | 9.05 | 9.35 | +1.00 | +11.76% | 1 | 123 | 22.39% |
| GILD250117P00072500 | 2024-05-02 10:39AM EDT | 2025-01-17 | 9.44 | 9.05 | 10.60 | 0.00 | - | 1 | 3,025 | 25.99% |
| GILD250620P00072500 | 2024-05-02 10:39AM EDT | 2025-06-20 | 10.62 | 8.50 | 11.15 | 0.00 | - | 1 | 547 | 22.73% |
| GILD260116P00072500 | 2024-05-03 9:51AM EDT | 2026-01-16 | 12.10 | 12.15 | 12.65 | 0.00 | - | 5 | 114 | 23.13% |
© 2024 Yahoo. All rights reserved.