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
27,540.86 -753.32 (-2.66%) 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:82.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00082500 | 2023-03-24 2:42PM EDT | 2023-03-31 | 0.25 | 0.15 | 0.21 | +0.19 | +316.67% | 58 | 123 | 22.27% |
| GILD230421C00082500 | 2023-03-24 2:52PM EDT | 2023-04-21 | 1.09 | 1.02 | 1.09 | +0.49 | +81.67% | 47 | 1,042 | 23.49% |
| GILD230519C00082500 | 2023-03-24 3:48PM EDT | 2023-05-19 | 2.37 | 2.35 | 2.46 | +0.64 | +36.99% | 83 | 913 | 28.15% |
| GILD230616C00082500 | 2023-03-24 3:18PM EDT | 2023-06-16 | 3.15 | 3.00 | 3.25 | +0.74 | +30.71% | 4 | 1,116 | 28.24% |
| GILD230818C00082500 | 2023-03-24 3:52PM EDT | 2023-08-18 | 4.25 | 4.20 | 4.45 | +0.55 | +14.86% | 36 | 196 | 27.31% |
| GILD240119C00082500 | 2023-03-23 12:53PM EDT | 2024-01-19 | 6.15 | 6.00 | 7.35 | 0.00 | - | 80 | 808 | 29.10% |
| GILD240621C00082500 | 2023-03-22 12:23PM EDT | 2024-06-21 | 8.05 | 8.00 | 8.95 | 0.00 | - | 10 | 76 | 28.16% |
| GILD250117C00082500 | 2023-03-24 3:37PM EDT | 2025-01-17 | 10.00 | 9.45 | 10.85 | +0.93 | +10.25% | 1 | 224 | 27.71% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230421P00082500 | 2023-03-24 1:09PM EDT | 2023-04-21 | 3.29 | 3.20 | 3.40 | -0.93 | -22.04% | 8 | 3,319 | 21.09% |
| GILD230519P00082500 | 2023-03-22 3:46PM EDT | 2023-05-19 | 5.25 | 4.25 | 4.45 | 0.00 | - | 3 | 538 | 23.95% |
| GILD230616P00082500 | 2023-03-17 2:26PM EDT | 2023-06-16 | 7.52 | 5.15 | 5.35 | 0.00 | - | 50 | 2,768 | 25.59% |
| GILD230818P00082500 | 2023-03-21 2:50PM EDT | 2023-08-18 | 6.80 | 6.00 | 6.30 | 0.00 | - | 20 | 324 | 24.10% |
| GILD240119P00082500 | 2023-03-15 1:07PM EDT | 2024-01-19 | 8.89 | 8.15 | 8.70 | 0.00 | - | 1 | 2,274 | 25.15% |
| GILD240621P00082500 | 2023-02-22 3:31PM EDT | 2024-06-21 | 8.40 | 9.45 | 10.60 | 0.00 | - | - | 2 | 25.79% |
| GILD250117P00082500 | 2023-02-01 11:21AM EDT | 2025-01-17 | 10.25 | 9.60 | 10.75 | 0.00 | - | 46 | 54 | 21.69% |
© 2023 Yahoo. All rights reserved.
