Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,263.67 +23.61 (+0.73%) Nikkei
28,036.21 -126.62 (-0.45%) Hang Seng
17,600.33 +302.39 (+1.75%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,259.89 +158.92 (+0.99%) CMC Crypto 200
382.32 +2.03 (+0.53%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221216C00055000 | 2022-11-14 10:18AM EST | 2022-12-16 | 28.10 | 30.05 | 30.75 | 0.00 | - | 3 | 18 | 105.27% |
| GILD230120C00055000 | 2022-11-28 3:22PM EST | 2023-01-20 | 30.35 | 30.00 | 30.90 | -1.15 | -3.65% | 6 | 606 | 63.97% |
| GILD230217C00055000 | 2022-10-28 11:22AM EST | 2023-02-17 | 23.88 | 31.15 | 31.60 | 0.00 | - | 22 | 0 | 73.73% |
| GILD230519C00055000 | 2022-10-21 12:32PM EST | 2023-05-19 | 14.51 | 28.65 | 29.45 | 0.00 | - | 20 | 20 | 0.00% |
| GILD230616C00055000 | 2022-11-02 12:06PM EST | 2023-06-16 | 25.28 | 30.30 | 31.30 | 0.00 | - | 1 | 28 | 46.05% |
| GILD240119C00055000 | 2022-11-23 9:34AM EST | 2024-01-19 | 31.65 | 31.05 | 31.95 | 0.00 | - | 3 | 218 | 36.52% |
| GILD250117C00055000 | 2022-11-03 2:00PM EST | 2025-01-17 | 27.18 | 31.80 | 32.95 | 0.00 | - | 15 | 24 | 31.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221202P00055000 | 2022-11-17 3:19PM EST | 2022-12-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 143.75% |
| GILD221209P00055000 | 2022-11-18 11:40AM EST | 2022-12-09 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 2,113 | 113.28% |
| GILD221216P00055000 | 2022-11-25 9:58AM EST | 2022-12-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 357 | 81.25% |
| GILD221223P00055000 | 2022-11-10 1:30PM EST | 2022-12-23 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 118 | 69.92% |
| GILD221230P00055000 | 2022-11-14 11:00AM EST | 2022-12-30 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 62.89% |
| GILD230120P00055000 | 2022-11-25 12:07PM EST | 2023-01-20 | 0.07 | 0.07 | 0.12 | 0.00 | - | 14 | 5,965 | 54.98% |
| GILD230217P00055000 | 2022-11-15 10:12AM EST | 2023-02-17 | 0.11 | 0.05 | 0.51 | 0.00 | - | 1 | 360 | 53.27% |
| GILD230519P00055000 | 2022-11-09 1:46PM EST | 2023-05-19 | 0.43 | 0.04 | 0.72 | 0.00 | - | 5 | 30 | 44.70% |
| GILD230616P00055000 | 2022-11-14 2:49PM EST | 2023-06-16 | 0.52 | 0.12 | 0.88 | 0.00 | - | 2 | 1,897 | 43.56% |
| GILD240119P00055000 | 2022-11-28 10:52AM EST | 2024-01-19 | 1.15 | 1.20 | 1.69 | -0.10 | -8.00% | 3 | 2,364 | 36.23% |
| GILD250117P00055000 | 2022-10-28 9:25AM EST | 2025-01-17 | 3.50 | 2.34 | 2.90 | 0.00 | - | 1 | 0 | 31.75% |
© 2022 Yahoo. All rights reserved.
