Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,429.48 -639.37 (-2.28%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00075000 | 2023-03-17 1:39PM EDT | 2023-03-31 | 2.98 | 3.70 | 6.50 | 0.00 | - | 3 | 4 | 80.32% |
| GILD230414C00075000 | 2023-03-09 2:59PM EDT | 2023-04-14 | 5.15 | 4.50 | 6.65 | 0.00 | - | - | 2 | 48.76% |
| GILD230421C00075000 | 2023-03-23 12:11PM EDT | 2023-04-21 | 4.75 | 5.40 | 6.50 | 0.00 | - | 850 | 1,013 | 40.16% |
| GILD230519C00075000 | 2023-03-23 1:18PM EDT | 2023-05-19 | 5.90 | 6.85 | 7.15 | 0.00 | - | 1 | 733 | 34.57% |
| GILD230616C00075000 | 2023-03-23 10:52AM EDT | 2023-06-16 | 6.60 | 7.30 | 7.90 | 0.00 | - | 3 | 1,291 | 33.80% |
| GILD230818C00075000 | 2023-03-21 1:53PM EDT | 2023-08-18 | 7.60 | 7.50 | 9.85 | 0.00 | - | 11 | 88 | 36.12% |
| GILD240119C00075000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 11.48 | 10.65 | 11.45 | +1.43 | +14.23% | 3 | 2,015 | 31.17% |
| GILD240621C00075000 | 2023-03-22 11:58AM EDT | 2024-06-21 | 11.80 | 11.90 | 12.90 | 0.00 | - | 1 | 53 | 29.69% |
| GILD250117C00075000 | 2023-03-13 1:45PM EDT | 2025-01-17 | 13.40 | 12.90 | 14.60 | 0.00 | - | 1 | 697 | 28.77% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00075000 | 2023-03-24 1:54PM EDT | 2023-03-31 | 0.10 | 0.08 | 0.12 | -0.15 | -60.00% | 14 | 33 | 32.62% |
| GILD230406P00075000 | 2023-03-24 3:36PM EDT | 2023-04-06 | 0.20 | 0.20 | 0.26 | -0.19 | -48.72% | 2 | 34 | 29.40% |
| GILD230414P00075000 | 2023-03-24 2:18PM EDT | 2023-04-14 | 0.38 | 0.14 | 0.47 | -0.32 | -45.71% | 11 | 6 | 28.08% |
| GILD230421P00075000 | 2023-03-24 3:25PM EDT | 2023-04-21 | 0.53 | 0.54 | 0.62 | -0.30 | -36.14% | 84 | 3,158 | 26.95% |
| GILD230519P00075000 | 2023-03-24 3:01PM EDT | 2023-05-19 | 1.42 | 1.40 | 1.48 | -0.20 | -12.35% | 96 | 945 | 28.21% |
| GILD230616P00075000 | 2023-03-23 1:07PM EDT | 2023-06-16 | 2.50 | 2.10 | 2.25 | +0.04 | +1.63% | 14 | 3,067 | 28.99% |
| GILD230818P00075000 | 2023-03-24 11:05AM EDT | 2023-08-18 | 3.41 | 2.78 | 3.30 | +0.11 | +3.33% | 3 | 129 | 27.77% |
| GILD231117P00075000 | 2023-03-22 3:08PM EDT | 2023-11-17 | 4.60 | 4.00 | 4.65 | -0.45 | -8.91% | 4 | 9 | 27.56% |
| GILD240119P00075000 | 2023-03-23 11:06AM EDT | 2024-01-19 | 5.55 | 4.90 | 5.35 | 0.00 | - | 2 | 4,279 | 27.12% |
| GILD240621P00075000 | 2023-03-24 2:14PM EDT | 2024-06-21 | 6.70 | 6.30 | 7.15 | -0.40 | -5.63% | 1 | 727 | 27.48% |
| GILD250117P00075000 | 2023-03-17 9:31AM EDT | 2025-01-17 | 8.25 | 7.15 | 8.95 | 0.00 | - | 5 | 441 | 27.19% |
© 2023 Yahoo. All rights reserved.
