UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.59 +0.57 (+0.73%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,835.09 +276.98 (+0.70%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 11.08 | 12.65 | 12.95 | 0.00 | - | 1 | 1 | 58.98% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 2024-06-21 | 12.60 | 12.80 | 13.00 | +2.45 | +24.14% | 1 | 73 | 47.07% |
| GILD240719C00055000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 9.89 | 12.80 | 13.10 | 0.00 | - | 9 | 9 | 38.04% |
| GILD240816C00055000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 11.42 | 12.90 | 13.15 | 0.00 | - | 1 | 50 | 32.76% |
| GILD241115C00055000 | 2024-05-09 12:06PM EDT | 2024-11-15 | 11.00 | 13.45 | 13.65 | 0.00 | - | 3 | 1,751 | 28.76% |
| GILD250117C00055000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 12.00 | 13.85 | 14.00 | 0.00 | - | 8 | 168 | 27.61% |
| GILD250620C00055000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 12.50 | 14.65 | 15.00 | 0.00 | - | 2 | 21 | 27.16% |
| GILD260116C00055000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 15.75 | 15.65 | 17.20 | +2.17 | +15.98% | 3 | 79 | 30.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 84.38% |
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 1 | 52.73% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 46.58% |
| GILD240621P00055000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 13 | 1,304 | 35.55% |
| GILD240719P00055000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.01 | 0.08 | 0.36 | 0.00 | - | 10 | 30 | 35.50% |
| GILD240816P00055000 | 2024-05-13 11:51AM EDT | 2024-08-16 | 0.26 | 0.20 | 0.23 | 0.00 | - | 20 | 67 | 26.76% |
| GILD241115P00055000 | 2024-05-13 3:51PM EDT | 2024-11-15 | 0.77 | 0.72 | 0.75 | 0.00 | - | 29 | 1,920 | 26.03% |
| GILD250117P00055000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 1.20 | 1.16 | 1.21 | 0.00 | - | 530 | 2,491 | 26.39% |
| GILD250620P00055000 | 2024-05-15 10:28AM EDT | 2025-06-20 | 2.30 | 2.19 | 2.29 | -0.09 | -3.77% | 332 | 1,094 | 26.78% |
| GILD260116P00055000 | 2024-05-15 11:47AM EDT | 2026-01-16 | 3.55 | 3.45 | 3.60 | 0.00 | - | 3 | 950 | 26.94% |
© 2024 Yahoo. All rights reserved.