Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,123.44 -16.62 (-0.40%) Dow
32,784.23 -48.31 (-0.15%) Nasdaq
12,501.89 -142.57 (-1.13%) BTC-USD
23,068.90 -861.00 (-3.60%) CMC Crypto 200
535.46 -21.89 (-3.93%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:60.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00060000 | 2022-08-09 1:44PM EDT | 2022-08-12 | 1.73 | 1.87 | 2.18 | +0.09 | +5.49% | 11 | 98 | 32.42% |
| GILD220819C00060000 | 2022-08-09 3:00PM EDT | 2022-08-19 | 2.11 | 2.15 | 2.28 | +0.41 | +24.12% | 13 | 12,215 | 23.05% |
| GILD220826C00060000 | 2022-08-08 3:46PM EDT | 2022-08-26 | 2.35 | 2.38 | 2.75 | 0.00 | - | 2 | 23 | 28.76% |
| GILD220902C00060000 | 2022-08-05 3:12PM EDT | 2022-09-02 | 1.96 | 2.56 | 2.79 | 0.00 | - | 2 | 11 | 25.10% |
| GILD220909C00060000 | 2022-08-08 3:08PM EDT | 2022-09-09 | 2.49 | 2.70 | 2.92 | 0.00 | - | 11 | 29 | 24.22% |
| GILD220916C00060000 | 2022-08-09 1:11PM EDT | 2022-09-16 | 2.84 | 2.81 | 2.93 | +0.16 | +5.97% | 6 | 4,451 | 22.07% |
| GILD221021C00060000 | 2022-08-09 11:44AM EDT | 2022-10-21 | 3.30 | 3.30 | 3.50 | +0.05 | +1.54% | 5 | 296 | 21.63% |
| GILD221118C00060000 | 2022-08-05 9:42AM EDT | 2022-11-18 | 3.93 | 3.85 | 4.15 | 0.00 | - | 1 | 790 | 23.71% |
| GILD230120C00060000 | 2022-08-09 1:30PM EDT | 2023-01-20 | 4.65 | 4.70 | 4.85 | 0.00 | - | 10 | 6,303 | 23.05% |
| GILD230217C00060000 | 2022-08-05 3:12PM EDT | 2023-02-17 | 4.50 | 5.00 | 5.30 | 0.00 | - | 9 | 22 | 23.91% |
| GILD230616C00060000 | 2022-08-09 1:01PM EDT | 2023-06-16 | 6.32 | 6.15 | 6.50 | +0.12 | +1.94% | 9 | 55 | 24.24% |
| GILD240119C00060000 | 2022-08-09 2:27PM EDT | 2024-01-19 | 7.50 | 7.45 | 8.00 | +0.30 | +4.17% | 1 | 3,039 | 23.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812P00060000 | 2022-08-09 3:15PM EDT | 2022-08-12 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 27 | 377 | 27.34% |
| GILD220819P00060000 | 2022-08-09 2:36PM EDT | 2022-08-19 | 0.34 | 0.26 | 0.30 | -0.03 | -8.11% | 14 | 13,287 | 23.54% |
| GILD220826P00060000 | 2022-08-08 9:55AM EDT | 2022-08-26 | 0.75 | 0.44 | 0.60 | 0.00 | - | 1 | 23 | 25.42% |
| GILD220902P00060000 | 2022-08-09 11:14AM EDT | 2022-09-02 | 0.73 | 0.56 | 0.75 | -0.16 | -17.98% | 6 | 85 | 24.32% |
| GILD220909P00060000 | 2022-08-09 1:41PM EDT | 2022-09-09 | 0.85 | 0.70 | 0.88 | -0.15 | -15.00% | 3 | 20 | 23.51% |
| GILD220916P00060000 | 2022-08-09 2:59PM EDT | 2022-09-16 | 1.22 | 1.17 | 1.21 | -0.06 | -4.69% | 36 | 5,167 | 25.86% |
| GILD221021P00060000 | 2022-08-09 3:11PM EDT | 2022-10-21 | 1.86 | 1.74 | 1.90 | -0.19 | -9.27% | 22 | 684 | 25.44% |
| GILD221118P00060000 | 2022-08-08 2:16PM EDT | 2022-11-18 | 2.58 | 2.31 | 2.48 | 0.00 | - | 10 | 1,515 | 26.34% |
| GILD230120P00060000 | 2022-08-09 2:49PM EDT | 2023-01-20 | 3.45 | 3.35 | 3.45 | -0.15 | -4.17% | 52 | 8,868 | 26.78% |
| GILD230217P00060000 | 2022-08-09 11:30AM EDT | 2023-02-17 | 3.70 | 3.50 | 3.85 | -0.25 | -6.33% | 3 | 232 | 27.08% |
| GILD230616P00060000 | 2022-08-04 3:47PM EDT | 2023-06-16 | 5.20 | 4.95 | 5.30 | 0.00 | - | 46 | 293 | 27.86% |
| GILD240119P00060000 | 2022-08-04 3:24PM EDT | 2024-01-19 | 6.72 | 6.35 | 7.00 | 0.00 | - | 2 | 833 | 27.30% |
© 2022 Yahoo. All rights reserved.
