Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,068.21 -2.34 (-0.05%) Dow
38,449.58 -54.11 (-0.14%) Nasdaq
15,697.92 +1.28 (+0.01%) Bitcoin USD
64,149.64 -2,415.07 (-3.63%) CMC Crypto 200
1,378.82 -45.28 (-3.18%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00075000 | 2024-04-24 10:27AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 212 | 305 | 58.59% |
| GILD240503C00075000 | 2024-04-23 12:48PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 128 | 49.61% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.46 | 0.00 | - | 7 | 18 | 47.12% |
| GILD240517C00075000 | 2024-04-24 12:15PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.11 | +0.01 | +10.00% | 38 | 2,668 | 27.74% |
| GILD240524C00075000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 6 | 89 | 26.42% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 2024-05-31 | 0.22 | 0.14 | 0.20 | 0.00 | - | 1 | 4 | 25.15% |
| GILD240621C00075000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 320 | 3,419 | 22.36% |
| GILD240816C00075000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 0.94 | 0.93 | 0.98 | -0.06 | -6.00% | 16 | 1,451 | 23.49% |
| GILD241115C00075000 | 2024-04-24 11:39AM EDT | 2024-11-15 | 2.00 | 1.83 | 2.00 | -0.05 | -2.44% | 7 | 228 | 23.93% |
| GILD250117C00075000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 2.69 | 2.65 | 2.73 | -0.11 | -3.93% | 5 | 2,061 | 24.54% |
| GILD250620C00075000 | 2024-04-24 11:00AM EDT | 2025-06-20 | 4.18 | 4.15 | 4.40 | -0.31 | -6.90% | 2 | 205 | 25.77% |
| GILD260116C00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 6.10 | 5.75 | 5.95 | 0.00 | - | 18 | 1,767 | 25.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00075000 | 2024-04-04 3:59PM EDT | 2024-04-26 | 5.35 | 8.05 | 8.20 | 0.00 | - | 1 | 0 | 60.55% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 92.92% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 7.95 | 9.50 | 0.00 | - | 1 | 3 | 69.09% |
| GILD240517P00075000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 7.83 | 8.00 | 8.20 | 0.00 | - | 2 | 991 | 21.49% |
| GILD240621P00075000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 8.05 | 8.45 | 8.60 | 0.00 | - | 21 | 4,339 | 24.71% |
| GILD240816P00075000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 8.40 | 8.75 | 10.10 | 0.00 | - | 14 | 1,615 | 31.46% |
| GILD241115P00075000 | 2024-04-24 10:29AM EDT | 2024-11-15 | 9.10 | 9.40 | 11.60 | -0.02 | -0.22% | 4 | 417 | 31.84% |
| GILD250117P00075000 | 2024-04-24 12:49PM EDT | 2025-01-17 | 10.48 | 9.95 | 11.25 | +0.32 | +3.15% | 4 | 1,496 | 26.22% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 2025-06-20 | 10.25 | 11.40 | 11.75 | 0.00 | - | 48 | 502 | 22.79% |
| GILD260116P00075000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 12.10 | 12.55 | 13.00 | 0.00 | - | 1 | 272 | 22.35% |
© 2024 Yahoo. All rights reserved.