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
64,204.22 +639.43 (+1.01%) CMC Crypto 200
1,373.76 +61.14 (+4.67%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00060000 | 2024-04-11 10:42AM EDT | 2024-04-19 | 8.75 | 6.20 | 6.85 | 0.00 | - | 6 | 6 | 138.28% |
| GILD240503C00060000 | 2024-04-10 10:21AM EDT | 2024-05-03 | 9.28 | 6.50 | 6.75 | 0.00 | - | - | 12 | 45.12% |
| GILD240517C00060000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 6.55 | 6.80 | 6.90 | 0.00 | - | 13 | 72 | 36.08% |
| GILD240524C00060000 | 2024-04-11 12:32PM EDT | 2024-05-24 | 9.43 | 6.90 | 7.30 | 0.00 | - | - | 1 | 39.92% |
| GILD240621C00060000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 7.40 | 6.55 | 7.45 | +0.15 | +2.07% | 1 | 93 | 31.86% |
| GILD240816C00060000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 8.09 | 8.00 | 8.15 | -1.21 | -13.01% | 102 | 22 | 29.36% |
| GILD241115C00060000 | 2024-04-19 9:33AM EDT | 2024-11-15 | 9.58 | 9.05 | 9.25 | -1.35 | -12.35% | 30 | 6 | 28.76% |
| GILD250117C00060000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 9.60 | 9.65 | 9.90 | 0.00 | - | 2 | 168 | 28.53% |
| GILD250620C00060000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 11.00 | 11.05 | 11.40 | 0.00 | - | 1 | 326 | 28.76% |
| GILD260116C00060000 | 2024-04-19 10:49AM EDT | 2026-01-16 | 12.65 | 12.40 | 12.60 | +0.65 | +5.42% | 9 | 35 | 27.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00060000 | 2024-04-16 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 107.03% |
| GILD240426P00060000 | 2024-04-16 9:31AM EDT | 2024-04-26 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 19 | 42.19% |
| GILD240503P00060000 | 2024-04-18 11:16AM EDT | 2024-05-03 | 0.16 | 0.13 | 0.16 | 0.00 | - | 12 | 22 | 35.16% |
| GILD240510P00060000 | 2024-04-10 2:30PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.21 | 0.00 | - | - | 4 | 31.06% |
| GILD240517P00060000 | 2024-04-19 11:07AM EDT | 2024-05-17 | 0.26 | 0.24 | 0.27 | -0.05 | -16.13% | 3 | 150 | 28.96% |
| GILD240524P00060000 | 2024-04-19 11:11AM EDT | 2024-05-24 | 0.33 | 0.32 | 0.36 | +0.13 | +65.00% | 1 | 1 | 28.27% |
| GILD240621P00060000 | 2024-04-19 9:57AM EDT | 2024-06-21 | 0.65 | 0.68 | 0.73 | -0.11 | -14.47% | 1 | 1,005 | 27.03% |
| GILD240816P00060000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 1.43 | 1.38 | 1.44 | -0.02 | -1.38% | 2 | 432 | 26.37% |
| GILD241115P00060000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 2.31 | 2.15 | 2.45 | -0.11 | -4.55% | 1 | 480 | 26.15% |
| GILD250117P00060000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 3.12 | 3.05 | 3.15 | 0.00 | - | 56 | 1,532 | 26.56% |
| GILD250620P00060000 | 2024-04-18 11:37AM EDT | 2025-06-20 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 1,186 | 27.04% |
| GILD260116P00060000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 5.90 | 5.65 | 6.00 | 0.00 | - | 56 | 692 | 26.63% |
© 2024 Yahoo. All rights reserved.