Singapore markets open in 3 hours 56 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
23,147.20 -910.46 (-3.78%) 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:57.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819C00057500 | 2022-08-04 11:03AM EDT | 2022-08-19 | 5.01 | 3.85 | 5.65 | 0.00 | - | 2 | 352 | 69.04% |
| GILD220916C00057500 | 2022-08-09 11:26AM EDT | 2022-09-16 | 4.80 | 4.70 | 5.25 | +0.25 | +5.49% | 19 | 750 | 30.10% |
| GILD221021C00057500 | 2022-08-01 12:16PM EDT | 2022-10-21 | 3.97 | 5.15 | 6.10 | 0.00 | - | 1 | 11 | 31.57% |
| GILD221118C00057500 | 2022-08-01 9:47AM EDT | 2022-11-18 | 4.40 | 5.65 | 6.05 | 0.00 | - | 2 | 101 | 26.43% |
| GILD230120C00057500 | 2022-08-08 2:08PM EDT | 2023-01-20 | 6.05 | 6.35 | 6.60 | 0.00 | - | 2 | 1,998 | 24.67% |
| GILD230217C00057500 | 2022-06-30 3:14PM EDT | 2023-02-17 | 7.23 | 5.25 | 5.50 | 0.00 | - | 1 | 1 | 15.39% |
| GILD230616C00057500 | 2022-08-05 2:03PM EDT | 2023-06-16 | 7.29 | 7.30 | 8.45 | 0.00 | - | 2 | 35 | 26.98% |
| GILD240119C00057500 | 2022-08-01 2:58PM EDT | 2024-01-19 | 7.41 | 8.80 | 9.20 | 0.00 | - | 2 | 975 | 23.46% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812P00057500 | 2022-08-08 2:39PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.36 | 0.00 | - | 34 | 80 | 57.42% |
| GILD220819P00057500 | 2022-08-09 3:32PM EDT | 2022-08-19 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 5 | 2,146 | 29.79% |
| GILD220916P00057500 | 2022-08-09 3:42PM EDT | 2022-09-16 | 0.57 | 0.53 | 0.60 | -0.07 | -10.94% | 4 | 5,439 | 27.44% |
| GILD221021P00057500 | 2022-08-08 2:22PM EDT | 2022-10-21 | 1.23 | 1.03 | 1.19 | 0.00 | - | 9 | 85 | 27.08% |
| GILD221118P00057500 | 2022-08-05 3:16PM EDT | 2022-11-18 | 1.94 | 1.29 | 1.69 | 0.00 | - | 25 | 1,365 | 27.72% |
| GILD230120P00057500 | 2022-08-09 2:48PM EDT | 2023-01-20 | 2.56 | 2.07 | 2.52 | -0.10 | -3.76% | 40 | 8,756 | 27.58% |
| GILD230217P00057500 | 2022-08-04 9:57AM EDT | 2023-02-17 | 2.50 | 2.60 | 2.84 | 0.00 | - | 5 | 89 | 27.50% |
| GILD230616P00057500 | 2022-08-08 10:07AM EDT | 2023-06-16 | 4.25 | 3.90 | 4.25 | 0.00 | - | 1 | 826 | 28.44% |
| GILD240119P00057500 | 2022-08-04 11:56AM EDT | 2024-01-19 | 5.60 | 5.50 | 5.85 | 0.00 | - | 500 | 1,709 | 27.67% |
© 2022 Yahoo. All rights reserved.
