Singapore markets open in 22 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,157.18 -319.11 (-1.94%) CMC Crypto 200
378.91 -1.38 (-0.36%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221216C00060000 | 2022-11-28 11:35AM EST | 2022-12-16 | 26.28 | 25.10 | 25.60 | +0.65 | +2.54% | 97 | 298 | 82.62% |
| GILD230120C00060000 | 2022-11-28 2:52PM EST | 2023-01-20 | 25.53 | 25.05 | 25.80 | -0.60 | -2.30% | 3 | 5,979 | 51.86% |
| GILD230217C00060000 | 2022-11-28 11:35AM EST | 2023-02-17 | 26.30 | 25.20 | 25.75 | +0.19 | +0.73% | 98 | 240 | 50.78% |
| GILD230519C00060000 | 2022-11-08 11:16AM EST | 2023-05-19 | 25.92 | 25.55 | 26.10 | 0.00 | - | 8 | 321 | 39.48% |
| GILD230616C00060000 | 2022-11-17 11:34AM EST | 2023-06-16 | 26.19 | 25.40 | 26.60 | 0.00 | - | 2 | 298 | 41.60% |
| GILD240119C00060000 | 2022-11-28 9:31AM EST | 2024-01-19 | 29.38 | 26.80 | 27.45 | +2.20 | +8.09% | 1 | 1,793 | 33.72% |
| GILD250117C00060000 | 2022-11-10 9:47AM EST | 2025-01-17 | 26.33 | 28.10 | 29.30 | 0.00 | - | 1 | 334 | 31.20% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221202P00060000 | 2022-11-28 3:46PM EST | 2022-12-02 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 1 | 3 | 134.38% |
| GILD221209P00060000 | 2022-10-28 11:22AM EST | 2022-12-09 | 0.18 | 0.00 | 0.07 | 0.00 | - | 228 | 0 | 86.72% |
| GILD221216P00060000 | 2022-11-28 3:46PM EST | 2022-12-16 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 1 | 599 | 68.75% |
| GILD221223P00060000 | 2022-11-25 9:56AM EST | 2022-12-23 | 0.07 | 0.00 | 0.49 | 0.00 | - | 377 | 377 | 77.44% |
| GILD221230P00060000 | 2022-11-25 9:53AM EST | 2022-12-30 | 0.07 | 0.00 | 0.49 | 0.00 | - | 544 | 544 | 68.46% |
| GILD230106P00060000 | 2022-11-25 10:06AM EST | 2023-01-06 | 0.06 | 0.00 | 0.48 | 0.00 | - | 840 | 800 | 61.82% |
| GILD230120P00060000 | 2022-11-28 3:14PM EST | 2023-01-20 | 0.11 | 0.05 | 0.21 | +0.01 | +10.00% | 20 | 9,168 | 51.66% |
| GILD230217P00060000 | 2022-11-28 10:16AM EST | 2023-02-17 | 0.10 | 0.10 | 0.61 | -0.08 | -44.44% | 4 | 1,572 | 52.30% |
| GILD230519P00060000 | 2022-11-18 11:14AM EST | 2023-05-19 | 0.75 | 0.45 | 0.84 | 0.00 | - | 21 | 214 | 38.92% |
| GILD230616P00060000 | 2022-11-17 10:47AM EST | 2023-06-16 | 0.75 | 0.61 | 1.12 | 0.00 | - | 1 | 1,659 | 39.06% |
| GILD240119P00060000 | 2022-11-25 12:43PM EST | 2024-01-19 | 1.65 | 1.50 | 2.26 | 0.00 | - | 1 | 775 | 33.86% |
| GILD250117P00060000 | 2022-11-09 9:43AM EST | 2025-01-17 | 3.58 | 2.98 | 3.90 | 0.00 | - | 1 | 312 | 30.60% |
© 2022 Yahoo. All rights reserved.
