Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,401.84 +304.83 (+1.08%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230406C00085000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 0.11 | 0.11 | 0.17 | +0.04 | +57.14% | 102 | 150 | 18.85% |
| GILD230414C00085000 | 2023-03-31 3:49PM EDT | 2023-04-14 | 0.33 | 0.42 | 0.50 | +0.11 | +50.00% | 41 | 181 | 19.26% |
| GILD230421C00085000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 0.72 | 0.72 | 0.78 | +0.29 | +67.44% | 126 | 6,984 | 19.83% |
| GILD230428C00085000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 1.30 | 1.10 | 1.30 | +0.46 | +54.76% | 33 | 186 | 23.34% |
| GILD230505C00085000 | 2023-03-31 3:32PM EDT | 2023-05-05 | 1.75 | 1.55 | 2.11 | +0.50 | +40.00% | 22 | 115 | 29.08% |
| GILD230519C00085000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 2.32 | 2.22 | 2.43 | +0.60 | +34.88% | 68 | 3,347 | 27.27% |
| GILD230616C00085000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 3.00 | 2.96 | 3.15 | +0.54 | +21.95% | 31 | 3,966 | 26.56% |
| GILD230818C00085000 | 2023-03-31 3:22PM EDT | 2023-08-18 | 4.20 | 4.25 | 4.50 | +0.43 | +11.41% | 30 | 625 | 26.31% |
| GILD231117C00085000 | 2023-03-30 9:52AM EDT | 2023-11-17 | 5.70 | 5.80 | 7.15 | 0.00 | - | 2 | 164 | 30.55% |
| GILD240119C00085000 | 2023-03-31 1:26PM EDT | 2024-01-19 | 6.41 | 6.80 | 7.75 | +0.11 | +1.75% | 6 | 1,815 | 29.10% |
| GILD240621C00085000 | 2023-03-29 3:50PM EDT | 2024-06-21 | 8.06 | 8.00 | 9.70 | 0.00 | - | 2 | 483 | 28.89% |
| GILD250117C00085000 | 2023-03-29 3:28PM EDT | 2025-01-17 | 9.61 | 10.10 | 11.30 | 0.00 | - | 10 | 460 | 27.46% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230406P00085000 | 2023-03-31 11:54AM EDT | 2023-04-06 | 2.74 | 1.68 | 2.92 | -3.41 | -55.45% | 1 | 0 | 39.99% |
| GILD230414P00085000 | 2023-03-15 12:38PM EDT | 2023-04-14 | 6.15 | 1.59 | 2.76 | 0.00 | - | - | 0 | 23.41% |
| GILD230421P00085000 | 2023-03-29 2:57PM EDT | 2023-04-21 | 3.89 | 2.49 | 2.63 | 0.00 | - | 10 | 1,624 | 17.24% |
| GILD230428P00085000 | 2023-03-23 1:21PM EDT | 2023-04-28 | 6.50 | 2.00 | 4.40 | 0.00 | - | 4 | 5 | 35.43% |
| GILD230519P00085000 | 2023-03-31 2:17PM EDT | 2023-05-19 | 4.24 | 3.65 | 3.95 | -0.95 | -18.30% | 3 | 841 | 22.97% |
| GILD230616P00085000 | 2023-03-31 3:29PM EDT | 2023-06-16 | 4.86 | 4.60 | 4.85 | -1.19 | -19.67% | 2 | 707 | 24.38% |
| GILD230818P00085000 | 2023-03-24 9:30AM EDT | 2023-08-18 | 8.26 | 5.60 | 5.80 | 0.00 | - | 1 | 175 | 22.75% |
| GILD231117P00085000 | 2023-03-21 9:44AM EDT | 2023-11-17 | 9.13 | 5.80 | 8.10 | 0.00 | - | - | 5 | 26.47% |
| GILD240119P00085000 | 2023-03-24 10:30AM EDT | 2024-01-19 | 10.00 | 7.55 | 8.70 | 0.00 | - | 1 | 727 | 25.48% |
| GILD250117P00085000 | 2023-01-26 11:10AM EDT | 2025-01-17 | 11.80 | 11.60 | 12.60 | 0.00 | - | 20 | 55 | 25.84% |
© 2023 Yahoo. All rights reserved.
