Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802C00085000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 15 | 36.72% |
| GILD240809C00085000 | 2024-07-26 2:28PM EDT | 2024-08-09 | 0.30 | 0.15 | 0.30 | -0.01 | -3.23% | 21 | 12 | 39.50% |
| GILD240816C00085000 | 2024-07-26 2:38PM EDT | 2024-08-16 | 0.38 | 0.31 | 0.43 | 0.00 | - | 12 | 3,128 | 35.74% |
| GILD240823C00085000 | 2024-07-26 9:42AM EDT | 2024-08-23 | 0.80 | 0.41 | 1.15 | +0.40 | +100.00% | 1 | 151 | 43.80% |
| GILD240830C00085000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 0.63 | 0.24 | 0.69 | -0.23 | -26.74% | 10 | - | 32.28% |
| GILD240920C00085000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 0.88 | 0.79 | 0.89 | +0.01 | +1.15% | 173 | 163 | 28.00% |
| GILD241018C00085000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 1.36 | 1.24 | 1.38 | +0.10 | +7.94% | 55 | 191 | 27.30% |
| GILD241115C00085000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 2.07 | 1.95 | 2.07 | +0.28 | +15.64% | 300 | 485 | 28.54% |
| GILD250117C00085000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 2.74 | 2.59 | 2.94 | +0.11 | +4.18% | 23 | 3,219 | 27.42% |
| GILD250221C00085000 | 2024-07-26 2:32PM EDT | 2025-02-21 | 3.35 | 3.20 | 3.50 | +0.16 | +5.02% | 27 | 684 | 27.63% |
| GILD250620C00085000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 4.51 | 4.50 | 4.95 | -0.09 | -1.96% | 39 | 910 | 27.28% |
| GILD260116C00085000 | 2024-07-26 2:08PM EDT | 2026-01-16 | 6.80 | 6.35 | 7.95 | +2.54 | +59.62% | 15 | 896 | 29.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00085000 | 2024-06-17 3:03PM EDT | 2024-08-16 | 20.50 | 10.35 | 13.35 | 0.00 | - | 3 | 0 | 92.60% |
| GILD240920P00085000 | 2024-07-23 12:26PM EDT | 2024-09-20 | 14.04 | 8.10 | 9.90 | 0.00 | - | - | 1 | 38.82% |
| GILD241115P00085000 | 2024-06-17 3:50PM EDT | 2024-11-15 | 20.50 | 11.80 | 13.15 | 0.00 | - | 1 | 0 | 48.06% |
| GILD250117P00085000 | 2024-07-25 3:07PM EDT | 2025-01-17 | 10.75 | 9.75 | 10.40 | 0.00 | - | 1 | 55 | 24.68% |
| GILD250221P00085000 | 2024-07-24 11:29AM EDT | 2025-02-21 | 13.65 | 10.25 | 10.70 | 0.00 | - | 7 | 7 | 23.97% |
| GILD250620P00085000 | 2024-07-26 11:44AM EDT | 2025-06-20 | 11.80 | 11.50 | 11.95 | -2.11 | -15.17% | 1 | 10 | 23.77% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 2026-01-16 | 19.40 | 20.55 | 22.05 | 0.00 | - | 3 | 41 | 45.90% |
© 2024 Yahoo. All rights reserved.