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
27,941.72 +455.16 (+1.66%) 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:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331C00090000 | 2023-03-10 11:42AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 47.27% |
| GILD230421C00090000 | 2023-03-24 2:14PM EDT | 2023-04-21 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 8 | 1,983 | 25.10% |
| GILD230428C00090000 | 2023-03-16 10:33AM EDT | 2023-04-28 | 0.41 | 0.05 | 0.56 | 0.00 | - | 1 | 2 | 33.94% |
| GILD230519C00090000 | 2023-03-24 3:11PM EDT | 2023-05-19 | 0.49 | 0.44 | 0.52 | +0.14 | +40.00% | 252 | 2,896 | 26.10% |
| GILD230616C00090000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 0.73 | 0.75 | 0.91 | +0.15 | +25.86% | 14 | 2,359 | 25.49% |
| GILD230818C00090000 | 2023-03-24 3:11PM EDT | 2023-08-18 | 1.50 | 1.46 | 1.96 | +0.18 | +13.64% | 11 | 5,680 | 26.15% |
| GILD240119C00090000 | 2023-03-24 3:34PM EDT | 2024-01-19 | 3.85 | 3.65 | 4.00 | +1.75 | +83.33% | 16 | 3,961 | 26.20% |
| GILD240621C00090000 | 2023-03-24 2:01PM EDT | 2024-06-21 | 5.45 | 4.85 | 6.15 | +0.20 | +3.81% | 2 | 69 | 27.61% |
| GILD250117C00090000 | 2023-03-23 11:07AM EDT | 2025-01-17 | 6.35 | 6.35 | 8.10 | 0.00 | - | 1 | 520 | 27.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230331P00090000 | 2023-02-13 10:30AM EDT | 2023-03-31 | 4.74 | 9.40 | 11.30 | 0.00 | - | - | 0 | 70.70% |
| GILD230421P00090000 | 2023-02-17 11:09AM EDT | 2023-04-21 | 6.60 | 10.50 | 15.00 | 0.00 | - | 2 | 0 | 71.51% |
| GILD230519P00090000 | 2023-02-17 1:53PM EDT | 2023-05-19 | 7.15 | 12.10 | 14.05 | 0.00 | - | 5 | 46 | 53.05% |
| GILD230616P00090000 | 2023-02-17 4:09PM EDT | 2023-06-16 | 7.19 | 11.60 | 14.45 | 0.00 | - | 10 | 541 | 52.99% |
| GILD230818P00090000 | 2023-02-14 11:25AM EDT | 2023-08-18 | 7.15 | 10.20 | 12.75 | 0.00 | - | 1 | 146 | 30.76% |
| GILD240119P00090000 | 2023-03-22 2:49PM EDT | 2024-01-19 | 13.52 | 12.30 | 14.00 | 0.00 | - | 1 | 827 | 26.23% |
| GILD240621P00090000 | 2023-02-23 12:59PM EDT | 2024-06-21 | 12.75 | 13.05 | 15.65 | 0.00 | - | - | 12 | 26.20% |
| GILD250117P00090000 | 2023-02-06 11:18AM EDT | 2025-01-17 | 12.35 | 14.20 | 15.25 | 0.00 | - | 24 | 61 | 20.71% |
© 2023 Yahoo. All rights reserved.
