Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,007.54 -2,162.85 (-3.59%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00065000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 0.89 | 0.75 | 0.83 | +0.14 | +18.67% | 37 | 104 | 22.75% |
| GILD240510C00065000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.26 | 1.13 | 1.21 | +0.11 | +9.57% | 79 | 206 | 21.63% |
| GILD240517C00065000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.52 | 1.46 | 1.52 | +0.18 | +13.43% | 77 | 701 | 22.22% |
| GILD240524C00065000 | 2024-04-29 9:34AM EDT | 2024-05-24 | 1.77 | 1.74 | 1.83 | 0.00 | - | 1 | 6 | 23.39% |
| GILD240531C00065000 | 2024-04-26 11:04AM EDT | 2024-05-31 | 2.09 | 1.89 | 2.04 | -0.03 | -1.42% | 2 | 2 | 23.37% |
| GILD240607C00065000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 2.26 | 2.14 | 2.23 | +0.26 | +13.00% | 2 | 28 | 23.39% |
| GILD240621C00065000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 2.60 | 2.38 | 2.42 | +0.38 | +17.12% | 30 | 536 | 21.94% |
| GILD240719C00065000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 2.93 | 2.78 | 2.84 | +0.38 | +14.90% | 10 | 539 | 21.14% |
| GILD240816C00065000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 3.70 | 3.55 | 3.65 | +0.40 | +12.12% | 9 | 1,005 | 23.94% |
| GILD241115C00065000 | 2024-05-01 1:05PM EDT | 2024-11-15 | 4.93 | 4.95 | 5.05 | +0.04 | +0.82% | 1 | 366 | 24.95% |
| GILD250117C00065000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 7.20 | 5.75 | 5.85 | +1.65 | +29.73% | 20 | 472 | 25.39% |
| GILD250620C00065000 | 2024-05-01 10:56AM EDT | 2025-06-20 | 7.24 | 7.20 | 7.40 | -0.49 | -6.34% | 1 | 181 | 25.77% |
| GILD260116C00065000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 8.95 | 8.80 | 9.10 | -0.70 | -7.25% | 1,057 | 160 | 26.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00065000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 0.22 | 0.23 | 0.26 | -0.23 | -51.11% | 15 | 514 | 20.02% |
| GILD240510P00065000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.50 | 0.54 | 0.57 | -0.25 | -33.33% | 19 | 356 | 18.56% |
| GILD240517P00065000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.84 | 0.81 | 0.83 | -0.09 | -9.68% | 133 | 2,001 | 18.97% |
| GILD240524P00065000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 1.09 | 1.00 | 1.05 | 0.00 | - | 10 | 18 | 19.31% |
| GILD240531P00065000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 1.12 | 1.08 | 1.28 | 0.00 | - | 8 | 40 | 20.07% |
| GILD240607P00065000 | 2024-05-01 1:30PM EDT | 2024-06-07 | 1.50 | 1.27 | 1.32 | +0.10 | +7.14% | 2 | 24 | 18.60% |
| GILD240621P00065000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 1.73 | 1.86 | 1.91 | -0.28 | -13.93% | 46 | 4,529 | 21.95% |
| GILD240719P00065000 | 2024-04-30 3:08PM EDT | 2024-07-19 | 2.37 | 2.25 | 2.28 | -0.04 | -1.66% | 12 | 1,091 | 20.75% |
| GILD240816P00065000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 2.88 | 2.83 | 2.85 | -0.11 | -3.68% | 14 | 2,317 | 21.90% |
| GILD241115P00065000 | 2024-05-01 9:49AM EDT | 2024-11-15 | 4.30 | 4.05 | 4.20 | -0.05 | -1.15% | 1 | 1,097 | 23.19% |
| GILD250117P00065000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.00 | -0.30 | -5.88% | 54 | 2,488 | 23.86% |
| GILD250620P00065000 | 2024-04-30 11:32AM EDT | 2025-06-20 | 6.45 | 6.30 | 6.45 | 0.00 | - | 64 | 1,018 | 24.20% |
| GILD260116P00065000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 8.10 | 7.75 | 8.05 | 0.00 | - | 2 | 206 | 24.48% |
© 2024 Yahoo. All rights reserved.