Singapore markets close in 3 hours 22 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.30+1.66 (+2.32%)
At close: 04:00PM EDT
73.60 +0.30 (+0.41%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719C000450002024-07-05 9:48AM EDT45.0021.550.000.000.00-100.00%
GILD240719C000550002024-07-15 12:11PM EDT55.0015.900.000.000.00-100.00%
GILD240719C000575002024-07-05 9:53AM EDT57.508.950.000.000.00-300.00%
GILD240719C000590002024-07-10 11:01AM EDT59.009.600.000.000.00--00.00%
GILD240719C000600002024-07-15 3:51PM EDT60.0010.940.000.000.00-300.00%
GILD240719C000620002024-07-11 12:16PM EDT62.007.850.000.000.00-100.00%
GILD240719C000625002024-07-17 1:14PM EDT62.5010.130.000.000.00-200.00%
GILD240719C000630002024-07-03 10:23AM EDT63.004.400.000.000.00--00.00%
GILD240719C000640002024-07-16 10:54AM EDT64.008.010.000.000.00-1500.00%
GILD240719C000650002024-07-17 3:00PM EDT65.007.980.000.000.00-2600.00%
GILD240719C000660002024-07-17 10:41AM EDT66.007.050.000.000.00-100.00%
GILD240719C000670002024-07-16 10:11AM EDT67.004.880.000.000.00-300.00%
GILD240719C000675002024-07-17 2:33PM EDT67.505.250.000.000.00-6200.00%
GILD240719C000680002024-07-17 2:32PM EDT68.004.800.000.000.00-700.00%
GILD240719C000690002024-07-17 3:57PM EDT69.004.300.000.000.00-3500.00%
GILD240719C000700002024-07-17 3:58PM EDT70.003.300.000.000.00-49000.00%
GILD240719C000710002024-07-17 3:14PM EDT71.002.040.000.000.00-13200.00%
GILD240719C000720002024-07-17 3:14PM EDT72.001.190.000.000.00-72600.00%
GILD240719C000725002024-07-17 3:54PM EDT72.500.950.000.000.00-1,23300.00%
GILD240719C000730002024-07-17 3:59PM EDT73.000.790.000.000.00-47400.00%
GILD240719C000740002024-07-17 3:55PM EDT74.000.300.000.000.00-72203.13%
GILD240719C000750002024-07-17 3:59PM EDT75.000.140.000.000.00-83706.25%
GILD240719C000760002024-07-17 1:28PM EDT76.000.030.000.000.00-24012.50%
GILD240719C000770002024-07-17 11:17AM EDT77.000.010.000.000.00-8012.50%
GILD240719C000780002024-07-16 10:47AM EDT78.000.020.000.000.00-1025.00%
GILD240719C000790002024-07-15 9:34AM EDT79.000.020.000.000.00-1025.00%
GILD240719C000800002024-07-17 12:54PM EDT80.000.010.000.000.00-3025.00%
GILD240719C000810002024-07-17 9:55AM EDT81.000.020.010.000.00-3053.13%
GILD240719C000850002024-07-17 1:05PM EDT85.000.010.000.000.00-7050.00%
GILD240719C000900002024-06-27 1:07PM EDT90.000.010.000.000.00-2050.00%
GILD240719C000950002024-07-09 9:55AM EDT95.000.010.000.000.00--050.00%
GILD240719C001000002024-07-15 9:30AM EDT100.000.010.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719P000450002024-07-10 10:52AM EDT45.000.010.000.000.00-5050.00%
GILD240719P000500002024-05-21 3:59PM EDT50.000.140.001.270.00--2373.83%
GILD240719P000540002024-07-10 2:14PM EDT54.000.010.000.000.00--050.00%
GILD240719P000550002024-07-15 3:52PM EDT55.000.010.000.000.00-1050.00%
GILD240719P000570002024-07-12 10:58AM EDT57.000.010.000.000.00--050.00%
GILD240719P000575002024-07-12 11:05AM EDT57.500.010.000.000.00-2050.00%
GILD240719P000590002024-07-12 3:11PM EDT59.000.010.000.000.00-10050.00%
GILD240719P000600002024-07-17 2:35PM EDT60.000.010.000.000.00-7050.00%
GILD240719P000610002024-07-15 3:42PM EDT61.000.010.000.000.00-3050.00%
GILD240719P000620002024-07-15 3:04PM EDT62.000.010.000.000.00-3050.00%
GILD240719P000625002024-07-17 2:00PM EDT62.500.010.000.000.00-5050.00%
GILD240719P000630002024-07-09 12:01PM EDT63.000.070.000.000.00-15050.00%
GILD240719P000640002024-07-17 3:18PM EDT64.000.010.000.000.00-8050.00%
GILD240719P000650002024-07-17 11:39AM EDT65.000.010.000.000.00-6050.00%
GILD240719P000660002024-07-17 10:48AM EDT66.000.010.000.000.00-10025.00%
GILD240719P000670002024-07-17 10:39AM EDT67.000.020.000.000.00-1025.00%
GILD240719P000675002024-07-17 3:24PM EDT67.500.020.000.000.00-8025.00%
GILD240719P000680002024-07-17 10:18AM EDT68.000.010.000.000.00-45025.00%
GILD240719P000690002024-07-17 3:03PM EDT69.000.010.000.000.00-97025.00%
GILD240719P000700002024-07-17 12:29PM EDT70.000.050.000.000.00-163012.50%
GILD240719P000710002024-07-17 2:52PM EDT71.000.080.000.000.00-38012.50%
GILD240719P000720002024-07-17 3:36PM EDT72.000.200.000.000.00-1506.25%
GILD240719P000725002024-07-17 1:45PM EDT72.500.480.000.000.00-24106.25%
GILD240719P000730002024-07-17 3:57PM EDT73.000.420.000.000.00-4601.56%
GILD240719P000740002024-07-17 3:57PM EDT74.001.020.000.000.00-4000.00%
GILD240719P000750002024-07-10 11:29AM EDT75.006.900.000.000.00-100.00%
GILD240719P000770002024-07-11 10:11AM EDT77.007.700.000.000.00--00.00%
GILD240719P000780002024-06-26 10:34AM EDT78.008.850.000.000.00--00.00%
GILD240719P000850002024-07-01 1:18PM EDT85.0016.400.000.000.00-600.00%
GILD240719P000950002024-07-15 12:11PM EDT95.0024.150.000.000.00-100.00%