Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,274.71 -30.49 (-0.71%) Dow
33,986.79 -165.22 (-0.48%) Nasdaq
12,938.26 -164.29 (-1.25%) BTC-USD
23,423.71 -435.00 (-1.82%) CMC Crypto 200
556.83 -15.98 (-2.79%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:65.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819C00065000 | 2022-08-17 1:24PM EDT | 2022-08-19 | 1.65 | 1.53 | 1.67 | +0.20 | +13.79% | 1,288 | 7,366 | 23.83% |
| GILD220826C00065000 | 2022-08-17 12:55PM EDT | 2022-08-26 | 2.02 | 1.82 | 1.99 | +0.25 | +14.12% | 58 | 506 | 23.34% |
| GILD220902C00065000 | 2022-08-17 1:08PM EDT | 2022-09-02 | 2.23 | 2.06 | 2.28 | +0.23 | +11.50% | 8 | 162 | 23.83% |
| GILD220909C00065000 | 2022-08-16 1:53PM EDT | 2022-09-09 | 1.98 | 2.24 | 2.46 | 0.00 | - | 2 | 145 | 22.97% |
| GILD220916C00065000 | 2022-08-17 1:06PM EDT | 2022-09-16 | 2.50 | 2.40 | 2.50 | +0.18 | +7.76% | 319 | 5,511 | 20.78% |
| GILD220923C00065000 | 2022-08-16 1:39PM EDT | 2022-09-23 | 2.23 | 2.42 | 2.63 | 0.00 | - | 1 | 51 | 20.44% |
| GILD220930C00065000 | 2022-08-16 3:55PM EDT | 2022-09-30 | 2.55 | 2.53 | 2.81 | 0.00 | - | 26 | 36 | 20.85% |
| GILD221021C00065000 | 2022-08-17 12:22PM EDT | 2022-10-21 | 3.04 | 2.99 | 3.10 | +0.07 | +2.36% | 48 | 2,043 | 19.92% |
| GILD221118C00065000 | 2022-08-17 12:22PM EDT | 2022-11-18 | 3.77 | 3.65 | 3.95 | +0.17 | +4.72% | 132 | 2,241 | 23.28% |
| GILD221216C00065000 | 2022-08-16 2:07PM EDT | 2022-12-16 | 4.03 | 3.35 | 4.30 | 0.00 | - | 1 | 1 | 22.78% |
| GILD230120C00065000 | 2022-08-17 12:11PM EDT | 2023-01-20 | 4.71 | 4.60 | 4.80 | +0.21 | +4.67% | 106 | 8,047 | 23.04% |
| GILD230217C00065000 | 2022-08-16 2:02PM EDT | 2023-02-17 | 4.88 | 5.05 | 5.20 | 0.00 | - | 3 | 232 | 23.39% |
| GILD230616C00065000 | 2022-08-15 3:14PM EDT | 2023-06-16 | 6.20 | 6.30 | 6.60 | 0.00 | - | 119 | 229 | 24.16% |
| GILD240119C00065000 | 2022-08-16 2:02PM EDT | 2024-01-19 | 7.80 | 7.85 | 8.25 | 0.00 | - | 9 | 998 | 23.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00065000 | 2022-08-17 1:19PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 82 | 1,698 | 22.56% |
| GILD220826P00065000 | 2022-08-17 12:46PM EDT | 2022-08-26 | 0.28 | 0.25 | 0.31 | -0.16 | -36.36% | 10 | 70 | 20.31% |
| GILD220902P00065000 | 2022-08-17 11:21AM EDT | 2022-09-02 | 0.65 | 0.47 | 0.58 | -0.05 | -7.14% | 1 | 9 | 21.34% |
| GILD220909P00065000 | 2022-08-17 10:33AM EDT | 2022-09-09 | 0.84 | 0.58 | 0.77 | 0.00 | - | 10 | 7 | 21.12% |
| GILD220916P00065000 | 2022-08-17 12:52PM EDT | 2022-09-16 | 1.10 | 1.10 | 1.18 | -0.27 | -19.71% | 12 | 1,575 | 24.37% |
| GILD220930P00065000 | 2022-08-16 3:26PM EDT | 2022-09-30 | 1.60 | 1.41 | 2.07 | 0.00 | - | 1 | 1 | 30.26% |
| GILD221021P00065000 | 2022-08-16 3:49PM EDT | 2022-10-21 | 2.00 | 1.80 | 1.97 | 0.00 | - | 45 | 203 | 24.07% |
| GILD221118P00065000 | 2022-08-17 12:05PM EDT | 2022-11-18 | 2.55 | 2.33 | 2.59 | -0.25 | -8.93% | 20 | 354 | 24.94% |
| GILD230120P00065000 | 2022-08-17 12:05PM EDT | 2023-01-20 | 3.65 | 3.55 | 3.65 | -0.10 | -2.67% | 71 | 4,372 | 25.56% |
| GILD230217P00065000 | 2022-08-17 11:13AM EDT | 2023-02-17 | 4.05 | 3.80 | 4.00 | -2.30 | -36.22% | 366 | 12 | 25.44% |
| GILD230616P00065000 | 2022-08-17 11:35AM EDT | 2023-06-16 | 5.65 | 5.40 | 5.60 | -0.04 | -0.70% | 2 | 997 | 26.62% |
| GILD240119P00065000 | 2022-08-15 1:59PM EDT | 2024-01-19 | 7.34 | 7.10 | 7.35 | 0.00 | - | 6 | 455 | 26.00% |
© 2022 Yahoo. All rights reserved.
