UK markets open in 2 hours 48 minutes
NIKKEI 225
37,705.39 -754.69 (-1.96%) HANG SENG
17,292.01 +90.74 (+0.53%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,325.50 -12.90 (-0.55%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,439.78 -2,029.06 (-3.79%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00075000 | 2024-04-24 3:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 1.02 | -0.01 | -33.33% | 214 | 305 | 138.48% |
| GILD240503C00075000 | 2024-04-23 12:48PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 128 | 50.29% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.45 | 0.00 | - | 7 | 18 | 47.07% |
| GILD240517C00075000 | 2024-04-24 12:15PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.11 | +0.01 | +10.00% | 38 | 2,668 | 27.54% |
| GILD240524C00075000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 6 | 89 | 24.51% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.18 | 0.00 | - | 1 | 4 | 24.22% |
| GILD240621C00075000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.34 | +0.01 | +3.45% | 321 | 3,419 | 22.78% |
| GILD240816C00075000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 0.94 | 0.95 | 1.02 | -0.06 | -6.00% | 16 | 1,451 | 23.46% |
| GILD241115C00075000 | 2024-04-24 11:39AM EDT | 2024-11-15 | 2.00 | 1.87 | 2.32 | -0.05 | -2.44% | 7 | 228 | 25.38% |
| GILD250117C00075000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 2.69 | 2.61 | 2.78 | -0.11 | -3.93% | 5 | 2,061 | 24.43% |
| GILD250620C00075000 | 2024-04-24 11:00AM EDT | 2025-06-20 | 4.18 | 4.20 | 4.45 | -0.31 | -6.90% | 2 | 205 | 25.62% |
| GILD260116C00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 6.10 | 5.80 | 6.10 | 0.00 | - | 18 | 1,767 | 25.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00075000 | 2024-04-04 3:59PM EDT | 2024-04-26 | 5.35 | 7.80 | 9.90 | 0.00 | - | 1 | 0 | 170.90% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 103.47% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 6.70 | 9.20 | 0.00 | - | 1 | 3 | 68.75% |
| GILD240517P00075000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 7.83 | 7.65 | 8.85 | 0.00 | - | 2 | 991 | 50.39% |
| GILD240621P00075000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 8.05 | 7.20 | 8.45 | 0.00 | - | 21 | 4,339 | 26.05% |
| GILD240816P00075000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 8.40 | 8.50 | 9.60 | 0.00 | - | 14 | 1,615 | 29.08% |
| GILD241115P00075000 | 2024-04-24 10:29AM EDT | 2024-11-15 | 9.10 | 9.25 | 9.75 | -0.02 | -0.22% | 4 | 417 | 22.58% |
| GILD250117P00075000 | 2024-04-24 12:49PM EDT | 2025-01-17 | 10.48 | 9.10 | 10.20 | +0.32 | +3.15% | 4 | 1,496 | 22.02% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 2025-06-20 | 10.25 | 11.15 | 11.70 | 0.00 | - | 48 | 502 | 23.22% |
| GILD260116P00075000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 12.10 | 12.40 | 13.05 | 0.00 | - | 1 | 272 | 22.96% |
© 2024 Yahoo. All rights reserved.