UK markets open in 4 hours 5 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,561.92 +277.38 (+1.60%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,344.50 +2.00 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,597.52 +208.97 (+0.41%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00070000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 1,457 | 1,650 | 82.81% |
| GILD240503C00070000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.20 | -0.28 | -60.87% | 330 | 676 | 38.28% |
| GILD240510C00070000 | 2024-04-25 3:43PM EDT | 2024-05-10 | 0.23 | 0.21 | 1.92 | -0.30 | -56.60% | 210 | 117 | 51.61% |
| GILD240517C00070000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.55 | 0.32 | 0.52 | -0.10 | -15.38% | 251 | 5,388 | 31.49% |
| GILD240524C00070000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.41 | 0.36 | 0.49 | -0.39 | -48.75% | 55 | 159 | 26.83% |
| GILD240531C00070000 | 2024-04-25 11:55AM EDT | 2024-05-31 | 0.59 | 0.30 | 1.60 | -0.37 | -38.54% | 3 | 12 | 40.92% |
| GILD240621C00070000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.78 | 0.73 | 0.80 | -0.50 | -39.06% | 206 | 920 | 23.27% |
| GILD240719C00070000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 1.13 | 1.08 | 1.66 | -0.58 | -33.92% | 75 | 830 | 27.15% |
| GILD240816C00070000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 1.71 | 1.69 | 1.83 | -0.75 | -30.49% | 35 | 574 | 24.85% |
| GILD241115C00070000 | 2024-04-25 1:35PM EDT | 2024-11-15 | 3.05 | 2.65 | 4.20 | -0.48 | -13.60% | 30 | 81 | 31.23% |
| GILD250117C00070000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.90 | -0.68 | -15.53% | 127 | 609 | 25.92% |
| GILD250620C00070000 | 2024-04-25 1:38PM EDT | 2025-06-20 | 5.30 | 4.95 | 6.40 | -0.75 | -12.40% | 4 | 622 | 29.66% |
| GILD260116C00070000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 6.90 | 6.80 | 7.15 | -0.88 | -11.31% | 209 | 670 | 26.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00070000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 4.50 | 4.40 | 6.05 | +1.19 | +35.95% | 12 | 294 | 145.12% |
| GILD240503P00070000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 3.45 | 3.70 | 5.40 | 0.00 | - | 7 | 260 | 57.67% |
| GILD240510P00070000 | 2024-04-25 1:50PM EDT | 2024-05-10 | 4.77 | 2.98 | 5.10 | +1.77 | +59.00% | 28 | 30 | 33.79% |
| GILD240517P00070000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 5.08 | 4.70 | 5.25 | +1.48 | +41.11% | 9 | 1,723 | 31.49% |
| GILD240524P00070000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 5.00 | 3.80 | 5.15 | +1.53 | +44.09% | 2 | 14 | 25.39% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 2024-05-31 | 3.49 | 3.25 | 6.45 | 0.00 | - | - | 1 | 42.55% |
| GILD240621P00070000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 5.69 | 4.60 | 6.55 | +1.19 | +26.44% | 14 | 3,491 | 34.90% |
| GILD240816P00070000 | 2024-04-24 12:59PM EDT | 2024-08-16 | 6.01 | 5.90 | 6.40 | +0.92 | +18.07% | 4 | 708 | 23.65% |
| GILD241115P00070000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 6.86 | 6.35 | 7.55 | +0.61 | +9.76% | 50 | 383 | 23.95% |
| GILD250117P00070000 | 2024-04-25 2:55PM EDT | 2025-01-17 | 8.00 | 7.85 | 9.30 | +0.97 | +13.80% | 173 | 2,818 | 29.00% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 8.95 | 8.55 | 9.75 | 0.00 | - | 5 | 506 | 24.73% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 10.55 | 9.75 | 11.10 | +0.48 | +4.77% | 2 | 852 | 24.17% |
© 2024 Yahoo. All rights reserved.