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
27,582.95 -711.18 (-2.51%) 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:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00080000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 1.02 | 1.03 | 1.10 | +0.44 | +75.86% | 374 | 307 | 24.90% |
| GILD230406C00080000 | 2023-03-24 2:16PM EDT | 2023-04-06 | 1.58 | 1.37 | 1.52 | +0.67 | +73.63% | 12 | 69 | 25.24% |
| GILD230414C00080000 | 2023-03-24 1:51PM EDT | 2023-04-14 | 1.81 | 1.29 | 1.99 | +0.51 | +39.23% | 4 | 23 | 26.00% |
| GILD230421C00080000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 2.09 | 2.15 | 2.23 | +0.69 | +49.29% | 57 | 2,903 | 25.22% |
| GILD230428C00080000 | 2023-03-24 1:05PM EDT | 2023-04-28 | 2.75 | 2.71 | 3.85 | +0.72 | +35.47% | 15 | 10 | 38.98% |
| GILD230519C00080000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 3.75 | 3.55 | 3.70 | +0.92 | +32.51% | 1,375 | 756 | 29.61% |
| GILD230616C00080000 | 2023-03-24 3:42PM EDT | 2023-06-16 | 4.40 | 4.25 | 4.45 | +1.00 | +29.41% | 2 | 3,135 | 29.08% |
| GILD230818C00080000 | 2023-03-24 3:52PM EDT | 2023-08-18 | 5.50 | 5.45 | 5.75 | +0.60 | +12.24% | 16 | 178 | 28.42% |
| GILD231117C00080000 | 2023-03-24 2:23PM EDT | 2023-11-17 | 7.15 | 6.00 | 7.60 | +0.45 | +6.72% | 1 | 127 | 29.55% |
| GILD240119C00080000 | 2023-03-24 3:43PM EDT | 2024-01-19 | 8.00 | 7.45 | 8.45 | +1.27 | +18.87% | 1 | 1,392 | 29.23% |
| GILD240621C00080000 | 2023-03-23 2:41PM EDT | 2024-06-21 | 8.80 | 8.10 | 11.15 | 0.00 | - | 1 | 18 | 31.44% |
| GILD250117C00080000 | 2023-03-24 3:37PM EDT | 2025-01-17 | 11.22 | 10.50 | 12.05 | +1.27 | +12.76% | 10 | 1,206 | 28.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00080000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 0.98 | 0.92 | 1.01 | -0.74 | -43.02% | 17 | 107 | 22.85% |
| GILD230406P00080000 | 2023-03-24 3:17PM EDT | 2023-04-06 | 1.32 | 1.24 | 1.36 | -0.83 | -38.60% | 232 | 25 | 22.58% |
| GILD230414P00080000 | 2023-03-09 3:57PM EDT | 2023-04-14 | 3.05 | 1.03 | 1.71 | 0.00 | - | - | 70 | 22.34% |
| GILD230421P00080000 | 2023-03-24 3:30PM EDT | 2023-04-21 | 1.79 | 1.84 | 1.93 | -0.84 | -31.94% | 27 | 1,846 | 21.85% |
| GILD230519P00080000 | 2023-03-24 3:23PM EDT | 2023-05-19 | 2.97 | 3.00 | 3.15 | -0.98 | -24.81% | 1,490 | 1,307 | 25.22% |
| GILD230616P00080000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 4.00 | 3.90 | 4.05 | -0.55 | -12.09% | 13 | 3,877 | 26.48% |
| GILD230818P00080000 | 2023-03-24 3:31PM EDT | 2023-08-18 | 4.80 | 4.80 | 5.05 | -0.50 | -9.43% | 19 | 352 | 24.96% |
| GILD240119P00080000 | 2023-03-22 3:59PM EDT | 2024-01-19 | 8.00 | 6.85 | 7.70 | 0.00 | - | 2 | 1,549 | 26.64% |
| GILD240621P00080000 | 2023-03-24 2:14PM EDT | 2024-06-21 | 8.75 | 8.35 | 9.25 | -0.45 | -4.89% | 2 | 5 | 26.07% |
| GILD250117P00080000 | 2023-03-23 2:07PM EDT | 2025-01-17 | 11.00 | 9.40 | 11.40 | 0.00 | - | 3 | 1,178 | 26.62% |
© 2023 Yahoo. All rights reserved.
