Singapore markets close in 4 hours 58 minutes
Straits Times Index
3,278.10 -15.03 (-0.46%) Nikkei
37,722.81 -737.27 (-1.92%) Hang Seng
17,277.07 +75.80 (+0.44%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,279.46 -2,337.47 (-3.51%) CMC Crypto 200
1,391.92 -32.18 (-2.26%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00080000 | 2024-04-15 11:17AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 50 | 130.47% |
| GILD240503C00080000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 48.44% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 53.32% |
| GILD240517C00080000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 2,418 | 34.57% |
| GILD240621C00080000 | 2024-04-24 3:06PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 20 | 4,248 | 25.29% |
| GILD240816C00080000 | 2024-04-24 1:35PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.50 | -0.07 | -17.50% | 12 | 1,124 | 24.93% |
| GILD241115C00080000 | 2024-04-24 12:49PM EDT | 2024-11-15 | 1.03 | 0.90 | 1.13 | +0.01 | +0.98% | 10 | 157 | 23.93% |
| GILD250117C00080000 | 2024-04-24 2:01PM EDT | 2025-01-17 | 1.57 | 1.46 | 1.73 | -0.06 | -3.68% | 4 | 3,046 | 24.56% |
| GILD250620C00080000 | 2024-04-24 1:19PM EDT | 2025-06-20 | 2.98 | 2.43 | 3.05 | -0.12 | -3.87% | 3 | 329 | 25.12% |
| GILD260116C00080000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 4.20 | 4.05 | 4.65 | -0.25 | -5.62% | 19 | 385 | 25.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00080000 | 2024-03-26 11:22AM EDT | 2024-04-26 | 7.67 | 11.70 | 14.20 | 0.00 | - | 15 | 0 | 109.38% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 12.85 | 11.15 | 13.95 | 0.00 | - | 8 | 0 | 110.64% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 11.05 | 14.65 | 0.00 | - | 23 | 0 | 100.54% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 11.10 | 14.85 | 0.00 | - | 520 | 0 | 87.70% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 12.59 | 12.55 | 13.20 | 0.00 | - | 1 | 1,630 | 30.23% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 12.50 | 14.05 | 0.00 | - | 8 | 271 | 32.12% |
| GILD250117P00080000 | 2024-04-22 2:11PM EDT | 2025-01-17 | 13.30 | 13.75 | 14.40 | 0.00 | - | 3 | 1,833 | 23.13% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 24.88% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 15.00 | 18.25 | 0.00 | - | 6 | 476 | 27.59% |
© 2024 Yahoo. All rights reserved.