Singapore markets open in 1 hour 10 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,125.88 -1,332.75 (-2.13%) CMC Crypto 200
1,300.24 +5.56 (+0.43%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00077500 | 2024-05-08 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3,889 | 42.97% |
| GILD240621C00077500 | 2024-05-08 3:17PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 9 | 2,268 | 28.52% |
| GILD240816C00077500 | 2024-05-08 11:08AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 11 | 1,472 | 21.92% |
| GILD241115C00077500 | 2024-05-07 3:51PM EDT | 2024-11-15 | 0.90 | 0.64 | 0.80 | 0.00 | - | 12 | 102 | 22.36% |
| GILD250117C00077500 | 2024-05-08 1:01PM EDT | 2025-01-17 | 1.29 | 1.24 | 1.30 | -0.09 | -6.52% | 1 | 695 | 22.91% |
| GILD250620C00077500 | 2024-05-03 10:49AM EDT | 2025-06-20 | 2.48 | 2.16 | 2.60 | 0.00 | - | 4 | 90 | 24.10% |
| GILD260116C00077500 | 2024-05-06 3:15PM EDT | 2026-01-16 | 4.10 | 3.75 | 4.55 | 0.00 | - | 6 | 131 | 26.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00077500 | 2024-05-08 3:15PM EDT | 2024-05-17 | 12.65 | 11.45 | 12.75 | +1.00 | +8.58% | 43,050 | 1,035 | 65.92% |
| GILD240621P00077500 | 2024-05-03 2:33PM EDT | 2024-06-21 | 13.21 | 12.75 | 13.10 | 0.00 | - | 4 | 2,265 | 40.63% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 2024-08-16 | 11.50 | 12.55 | 13.10 | 0.00 | - | 5 | 416 | 27.15% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 2024-11-15 | 12.85 | 12.15 | 13.45 | 0.00 | - | 5 | 44 | 23.00% |
| GILD250117P00077500 | 2024-05-06 3:10PM EDT | 2025-01-17 | 13.05 | 13.40 | 14.40 | 0.00 | - | 40 | 1,435 | 26.16% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 2025-06-20 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 22.71% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 2026-01-16 | 15.30 | 14.10 | 15.85 | 0.00 | - | 37 | 123 | 21.91% |
© 2024 Yahoo. All rights reserved.