Singapore markets open in 3 hours 51 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,167.00 -867.86 (-3.61%) CMC Crypto 200
537.23 -20.12 (-3.61%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819C00055000 | 2022-08-09 10:44AM EDT | 2022-08-19 | 6.62 | 6.85 | 7.80 | -1.51 | -18.57% | 2 | 682 | 57.42% |
| GILD220909C00055000 | 2022-08-02 2:04PM EDT | 2022-09-09 | 5.41 | 5.60 | 7.65 | 0.00 | - | - | 2 | 42.04% |
| GILD220916C00055000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 7.50 | 7.00 | 7.40 | +2.40 | +47.06% | 1 | 238 | 32.42% |
| GILD221021C00055000 | 2022-08-09 3:10PM EDT | 2022-10-21 | 7.42 | 6.25 | 8.25 | +1.08 | +17.03% | 1 | 1 | 35.84% |
| GILD221118C00055000 | 2022-08-05 1:02PM EDT | 2022-11-18 | 7.19 | 6.45 | 8.75 | 0.00 | - | 1 | 33 | 35.67% |
| GILD230120C00055000 | 2022-08-08 11:27AM EDT | 2023-01-20 | 8.00 | 8.20 | 8.75 | 0.00 | - | 5 | 762 | 28.04% |
| GILD230616C00055000 | 2022-07-29 2:48PM EDT | 2023-06-16 | 7.95 | 9.30 | 9.90 | 0.00 | - | 1 | 16 | 26.65% |
| GILD240119C00055000 | 2022-07-28 11:10AM EDT | 2024-01-19 | 10.08 | 10.15 | 10.75 | 0.00 | - | 1 | 540 | 23.85% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812P00055000 | 2022-08-08 10:40AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 25 | 70.51% |
| GILD220819P00055000 | 2022-08-09 11:31AM EDT | 2022-08-19 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 11 | 1,700 | 41.02% |
| GILD220826P00055000 | 2022-08-05 1:44PM EDT | 2022-08-26 | 0.15 | 0.00 | 0.25 | 0.00 | - | 13 | 24 | 41.70% |
| GILD220902P00055000 | 2022-08-05 11:50AM EDT | 2022-09-02 | 0.21 | 0.04 | 0.20 | 0.00 | - | 20 | 84 | 33.40% |
| GILD220909P00055000 | 2022-08-03 9:36AM EDT | 2022-09-09 | 1.13 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 34.96% |
| GILD220916P00055000 | 2022-08-09 1:11PM EDT | 2022-09-16 | 0.30 | 0.26 | 0.31 | -0.10 | -25.00% | 16 | 5,248 | 30.08% |
| GILD221021P00055000 | 2022-08-09 3:25PM EDT | 2022-10-21 | 0.70 | 0.62 | 0.74 | -0.08 | -10.26% | 20 | 1,232 | 29.00% |
| GILD221118P00055000 | 2022-08-08 9:52AM EDT | 2022-11-18 | 1.15 | 0.75 | 1.36 | 0.00 | - | 8 | 422 | 31.69% |
| GILD230120P00055000 | 2022-08-09 2:51PM EDT | 2023-01-20 | 1.86 | 1.76 | 1.86 | -0.09 | -4.62% | 16 | 5,990 | 28.92% |
| GILD230217P00055000 | 2022-08-03 3:01PM EDT | 2023-02-17 | 1.90 | 1.77 | 2.14 | 0.00 | - | 18 | 62 | 28.72% |
| GILD230616P00055000 | 2022-08-03 12:09PM EDT | 2023-06-16 | 2.93 | 3.00 | 3.40 | 0.00 | - | 1 | 1,773 | 29.29% |
| GILD240119P00055000 | 2022-08-08 10:48AM EDT | 2024-01-19 | 4.92 | 4.10 | 4.90 | 0.00 | - | 20 | 1,852 | 28.35% |
© 2022 Yahoo. All rights reserved.
