Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,276.67 -0.63 (-0.00%) CMC Crypto 200
562.98 +3.47 (+0.62%)
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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929C00080000 | 2023-09-25 11:05AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 66 | 25.78% |
| GILD231006C00080000 | 2023-09-25 12:24PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 4 | 150 | 25.00% |
| GILD231013C00080000 | 2023-09-25 3:57PM EDT | 2023-10-13 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 5 | 212 | 20.70% |
| GILD231020C00080000 | 2023-09-25 3:57PM EDT | 2023-10-20 | 0.20 | 0.14 | 0.20 | -0.05 | -20.00% | 29 | 4,466 | 19.78% |
| GILD231027C00080000 | 2023-09-25 10:45AM EDT | 2023-10-27 | 0.43 | 0.36 | 1.49 | -0.11 | -20.37% | 14 | 188 | 37.53% |
| GILD231103C00080000 | 2023-09-25 12:55PM EDT | 2023-11-03 | 0.53 | 0.49 | 0.66 | -0.27 | -33.75% | 13 | 3 | 23.63% |
| GILD231117C00080000 | 2023-09-25 3:42PM EDT | 2023-11-17 | 0.90 | 0.88 | 0.92 | -0.19 | -17.43% | 46 | 5,447 | 23.34% |
| GILD231215C00080000 | 2023-09-25 3:58PM EDT | 2023-12-15 | 1.32 | 1.28 | 1.34 | -0.18 | -12.00% | 15 | 1,153 | 22.56% |
| GILD240119C00080000 | 2023-09-22 12:31PM EDT | 2024-01-19 | 1.90 | 1.78 | 1.85 | -0.13 | -6.40% | 94 | 6,695 | 22.34% |
| GILD240216C00080000 | 2023-09-25 3:38PM EDT | 2024-02-16 | 2.54 | 2.52 | 2.63 | -0.32 | -11.19% | 6 | 292 | 24.56% |
| GILD240517C00080000 | 2023-09-22 1:09PM EDT | 2024-05-17 | 4.30 | 3.70 | 4.00 | 0.00 | - | 3 | 39 | 25.20% |
| GILD240621C00080000 | 2023-09-25 1:40PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 10 | 229 | 24.91% |
| GILD250117C00080000 | 2023-09-22 3:22PM EDT | 2025-01-17 | 7.15 | 6.75 | 6.95 | 0.00 | - | 152 | 1,810 | 26.35% |
| GILD260116C00080000 | 2023-09-20 2:54PM EDT | 2026-01-16 | 10.10 | 9.35 | 10.40 | 0.00 | - | 60 | 87 | 27.48% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929P00080000 | 2023-09-25 3:07PM EDT | 2023-09-29 | 5.25 | 4.35 | 5.25 | +0.57 | +12.18% | 100 | 532 | 36.13% |
| GILD231006P00080000 | 2023-09-14 12:11PM EDT | 2023-10-06 | 3.45 | 4.80 | 5.40 | 0.00 | - | 1 | 0 | 30.27% |
| GILD231020P00080000 | 2023-09-25 2:32PM EDT | 2023-10-20 | 5.35 | 4.75 | 5.90 | -0.24 | -4.29% | 3 | 588 | 30.52% |
| GILD231027P00080000 | 2023-09-25 9:32AM EDT | 2023-10-27 | 5.50 | 5.15 | 5.70 | +2.56 | +87.07% | 5 | 10 | 23.93% |
| GILD231117P00080000 | 2023-09-25 3:29PM EDT | 2023-11-17 | 5.75 | 5.00 | 6.10 | +0.19 | +3.42% | 6 | 2,425 | 23.46% |
| GILD231215P00080000 | 2023-09-21 3:46PM EDT | 2023-12-15 | 5.65 | 5.70 | 6.15 | 0.00 | - | 11 | 50 | 19.50% |
| GILD240119P00080000 | 2023-09-20 1:48PM EDT | 2024-01-19 | 5.37 | 6.35 | 6.50 | 0.00 | - | 5 | 2,281 | 18.84% |
| GILD240216P00080000 | 2023-09-20 11:32AM EDT | 2024-02-16 | 5.90 | 6.75 | 6.95 | 0.00 | - | 19 | 537 | 19.67% |
| GILD240517P00080000 | 2023-09-20 10:18AM EDT | 2024-05-17 | 6.95 | 7.70 | 8.20 | 0.00 | - | - | 10 | 21.03% |
| GILD240621P00080000 | 2023-08-28 11:58AM EDT | 2024-06-21 | 7.70 | 8.05 | 8.45 | 0.00 | - | 2 | 180 | 20.65% |
| GILD250117P00080000 | 2023-09-22 9:49AM EDT | 2025-01-17 | 10.30 | 9.90 | 11.95 | 0.00 | - | 1 | 1,664 | 25.89% |
| GILD260116P00080000 | 2023-09-18 11:06AM EDT | 2026-01-16 | 12.00 | 11.85 | 13.75 | 0.00 | - | 1 | 2 | 23.51% |
© 2023 Yahoo. All rights reserved.
