Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,017.98 -53.65 (-1.06%) Dow
37,915.11 -545.81 (-1.42%) Nasdaq
15,481.24 -231.51 (-1.47%) Bitcoin USD
64,110.32 -479.56 (-0.74%) CMC Crypto 200
1,381.86 -0.72 (-0.05%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00075000 | 2024-04-24 3:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.17 | 0.00 | - | 214 | 231 | 102.34% |
| GILD240503C00075000 | 2024-04-23 12:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 128 | 52.34% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.03 | 0.00 | - | 7 | 18 | 30.47% |
| GILD240517C00075000 | 2024-04-25 10:51AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.12 | -0.06 | -54.55% | 162 | 2,657 | 32.23% |
| GILD240524C00075000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.19 | 0.00 | - | 6 | 95 | 31.15% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 27.00% |
| GILD240621C00075000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.20 | -0.10 | -33.33% | 28 | 3,693 | 22.66% |
| GILD240816C00075000 | 2024-04-25 11:22AM EDT | 2024-08-16 | 0.83 | 0.76 | 0.79 | -0.11 | -11.70% | 4 | 1,465 | 23.89% |
| GILD241115C00075000 | 2024-04-25 10:01AM EDT | 2024-11-15 | 1.76 | 1.06 | 1.79 | -0.24 | -12.00% | 5 | 230 | 24.62% |
| GILD250117C00075000 | 2024-04-25 11:18AM EDT | 2025-01-17 | 2.38 | 2.13 | 2.49 | -0.31 | -11.52% | 9 | 2,062 | 25.20% |
| GILD250620C00075000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 4.00 | 3.50 | 3.95 | -0.18 | -4.31% | 21 | 205 | 25.73% |
| GILD260116C00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 5.88 | 5.35 | 6.45 | -0.22 | -3.61% | 1 | 1,767 | 28.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00075000 | 2024-04-04 3:59PM EDT | 2024-04-26 | 5.35 | 9.15 | 10.40 | 0.00 | - | 1 | 0 | 151.76% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 62.79% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 8.55 | 9.90 | 0.00 | - | 1 | 0 | 57.76% |
| GILD240517P00075000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 7.83 | 8.95 | 10.10 | 0.00 | - | 2 | 989 | 53.08% |
| GILD240621P00075000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 8.05 | 9.55 | 10.90 | 0.00 | - | 21 | 4,339 | 43.90% |
| GILD240816P00075000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 8.40 | 9.95 | 10.50 | 0.00 | - | 14 | 1,615 | 27.78% |
| GILD241115P00075000 | 2024-04-25 11:02AM EDT | 2024-11-15 | 10.85 | 10.50 | 10.65 | +1.75 | +19.23% | 5 | 421 | 21.74% |
| GILD250117P00075000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 11.18 | 11.05 | 11.35 | +0.70 | +6.68% | 8 | 1,496 | 22.88% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 2025-06-20 | 10.25 | 11.80 | 14.85 | 0.00 | - | 48 | 502 | 31.61% |
| GILD260116P00075000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 12.10 | 13.30 | 13.80 | 0.00 | - | 1 | 272 | 22.69% |
© 2024 Yahoo. All rights reserved.