Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.87 (+0.10%) Nasdaq
11,461.50 -20.95 (-0.18%) BTC-USD
17,037.30 +69.84 (+0.41%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221209C00065000 | 2022-11-25 12:29PM EST | 2022-12-09 | 21.38 | 23.75 | 24.60 | 0.00 | - | 17 | 18 | 130.08% |
| GILD221216C00065000 | 2022-12-02 3:15PM EST | 2022-12-16 | 23.95 | 23.85 | 24.65 | +0.95 | +4.13% | 3 | 13,096 | 95.12% |
| GILD230120C00065000 | 2022-12-02 2:55PM EST | 2023-01-20 | 23.70 | 24.00 | 24.35 | +0.67 | +2.91% | 33 | 9,589 | 53.32% |
| GILD230217C00065000 | 2022-12-02 3:19PM EST | 2023-02-17 | 24.10 | 24.00 | 24.40 | +3.60 | +17.56% | 1 | 1,612 | 43.65% |
| GILD230519C00065000 | 2022-12-02 1:15PM EST | 2023-05-19 | 23.96 | 24.45 | 25.10 | +0.20 | +0.84% | 1 | 71 | 38.31% |
| GILD230616C00065000 | 2022-11-30 11:44AM EST | 2023-06-16 | 22.44 | 24.75 | 25.45 | 0.00 | - | 30 | 596 | 38.57% |
| GILD240119C00065000 | 2022-12-02 10:48AM EST | 2024-01-19 | 25.20 | 26.10 | 26.80 | -0.05 | -0.20% | 5 | 2,175 | 33.46% |
| GILD250117C00065000 | 2022-11-17 10:01AM EST | 2025-01-17 | 23.00 | 27.20 | 28.95 | 0.00 | - | 27 | 91 | 31.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD221209P00065000 | 2022-11-25 10:29AM EST | 2022-12-09 | 0.05 | 0.00 | 0.44 | 0.00 | - | 8 | 9 | 140.23% |
| GILD221216P00065000 | 2022-11-30 2:05PM EST | 2022-12-16 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 564 | 75.00% |
| GILD221223P00065000 | 2022-11-18 3:01PM EST | 2022-12-23 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 88 | 66.99% |
| GILD230120P00065000 | 2022-12-02 1:19PM EST | 2023-01-20 | 0.06 | 0.02 | 0.31 | -0.05 | -45.45% | 22 | 5,050 | 52.98% |
| GILD230217P00065000 | 2022-12-01 1:21PM EST | 2023-02-17 | 0.25 | 0.20 | 0.31 | 0.00 | - | 1 | 1,316 | 42.09% |
| GILD230519P00065000 | 2022-11-15 3:36PM EST | 2023-05-19 | 1.11 | 0.49 | 0.78 | 0.00 | - | 1 | 85 | 35.16% |
| GILD230616P00065000 | 2022-11-28 3:18PM EST | 2023-06-16 | 1.14 | 0.49 | 1.34 | 0.00 | - | 26 | 2,669 | 37.92% |
| GILD240119P00065000 | 2022-12-02 3:03PM EST | 2024-01-19 | 2.15 | 1.67 | 2.39 | -0.35 | -14.00% | 4 | 860 | 31.68% |
| GILD250117P00065000 | 2022-11-08 11:51AM EST | 2025-01-17 | 4.60 | 3.80 | 4.70 | 0.00 | - | 1 | 6 | 30.49% |
© 2022 Yahoo. All rights reserved.
