Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,718.07 +233.16 (+0.37%) CMC Crypto 200
1,366.99 +54.36 (+4.14%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00080000 | 2024-04-18 11:51AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 6,215 | 125.00% |
| GILD240426C00080000 | 2024-04-15 11:17AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 50 | 57.03% |
| GILD240503C00080000 | 2024-04-05 11:53AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 33 | 50.39% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 72.90% |
| GILD240517C00080000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 17 | 2,421 | 33.99% |
| GILD240621C00080000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 45 | 4,367 | 25.00% |
| GILD240816C00080000 | 2024-04-18 10:21AM EDT | 2024-08-16 | 0.40 | 0.41 | 0.45 | 0.00 | - | 10 | 1,124 | 24.10% |
| GILD241115C00080000 | 2024-04-19 2:23PM EDT | 2024-11-15 | 1.04 | 1.05 | 1.19 | +0.04 | +4.00% | 2 | 145 | 24.46% |
| GILD250117C00080000 | 2024-04-18 1:52PM EDT | 2025-01-17 | 1.58 | 1.58 | 1.71 | 0.00 | - | 8 | 2,876 | 24.59% |
| GILD250620C00080000 | 2024-04-18 11:23AM EDT | 2025-06-20 | 2.80 | 2.87 | 3.20 | 0.00 | - | 2 | 278 | 25.92% |
| GILD260116C00080000 | 2024-04-18 12:56PM EDT | 2026-01-16 | 4.15 | 4.30 | 4.60 | 0.00 | - | 44 | 384 | 25.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00080000 | 2024-04-18 2:40PM EDT | 2024-04-19 | 13.90 | 11.00 | 15.55 | 0.00 | - | 47 | 41 | 160.94% |
| GILD240426P00080000 | 2024-03-26 11:22AM EDT | 2024-04-26 | 7.67 | 12.20 | 13.35 | 0.00 | - | 15 | 0 | 68.56% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 12.85 | 11.35 | 14.90 | 0.00 | - | 8 | 0 | 103.91% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 11.50 | 15.20 | 0.00 | - | 23 | 0 | 91.75% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 11.95 | 13.55 | 0.00 | - | 520 | 101 | 44.68% |
| GILD240621P00080000 | 2024-04-08 2:59PM EDT | 2024-06-21 | 10.83 | 12.05 | 13.60 | 0.00 | - | 10 | 1,630 | 31.20% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 13.30 | 14.60 | 0.00 | - | 8 | 271 | 34.07% |
| GILD250117P00080000 | 2024-04-17 12:04PM EDT | 2025-01-17 | 14.10 | 12.85 | 14.50 | 0.00 | - | 1 | 1,831 | 21.95% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 23.79% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 15.85 | 16.60 | 0.00 | - | 6 | 476 | 21.78% |
© 2024 Yahoo. All rights reserved.