Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.56-0.95 (-1.29%)
At close: 04:00PM EDT
73.43 +0.87 (+1.20%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719C000450002024-07-05 9:48AM EDT45.0021.5526.0029.600.00-13517.19%
GILD240719C000540002024-07-18 9:52AM EDT54.0019.6518.3518.650.00-22288.28%
GILD240719C000550002024-07-15 12:11PM EDT55.0015.9017.3018.000.00-16273.44%
GILD240719C000575002024-07-05 9:53AM EDT57.508.9514.8015.150.00-34235.16%
GILD240719C000590002024-07-10 11:01AM EDT59.009.6013.4013.700.00--3230.47%
GILD240719C000600002024-07-18 11:46AM EDT60.0014.2312.4012.700.00-10356215.23%
GILD240719C000620002024-07-11 12:16PM EDT62.007.8510.3511.350.00-14217.19%
GILD240719C000625002024-07-19 9:41AM EDT62.5010.5610.0010.20-1.52-12.58%4368140.63%
GILD240719C000630002024-07-03 10:23AM EDT63.004.409.509.650.00--1117.19%
GILD240719C000640002024-07-16 10:54AM EDT64.008.018.408.700.00-1516153.91%
GILD240719C000650002024-07-19 3:32PM EDT65.007.857.457.70-0.95-10.80%161,93793.75%
GILD240719C000660002024-07-19 2:52PM EDT66.006.706.456.70-0.18-2.62%310482.81%
GILD240719C000670002024-07-19 3:39PM EDT67.005.755.455.70-1.35-19.01%862171.09%
GILD240719C000675002024-07-19 3:52PM EDT67.505.103.355.85-0.84-14.14%13918,192175.39%
GILD240719C000680002024-07-19 3:49PM EDT68.005.504.454.70-0.45-7.56%3521759.38%
GILD240719C000690002024-07-19 3:55PM EDT69.003.502.773.70-1.90-35.19%7576176.17%
GILD240719C000700002024-07-19 3:53PM EDT70.002.552.482.64-0.80-23.88%4296,83351.17%
GILD240719C000710002024-07-19 3:54PM EDT71.001.561.071.91-0.99-38.82%2469361.91%
GILD240719C000720002024-07-19 3:35PM EDT72.000.650.491.46-0.96-59.63%1232,18376.76%
GILD240719C000725002024-07-19 3:55PM EDT72.500.100.090.16-0.82-89.13%1,1523,6848.40%
GILD240719C000730002024-07-19 3:53PM EDT73.000.010.000.01-0.66-98.51%2012,7667.81%
GILD240719C000740002024-07-19 3:25PM EDT74.000.010.000.02-0.24-96.00%1,0201,15923.44%
GILD240719C000750002024-07-19 2:19PM EDT75.000.010.000.01-0.12-92.31%293,81231.25%
GILD240719C000760002024-07-18 3:51PM EDT76.000.030.000.210.00-3031,27965.63%
GILD240719C000770002024-07-18 2:22PM EDT77.000.010.000.010.00-119651.56%
GILD240719C000780002024-07-18 1:43PM EDT78.000.020.000.010.00-11056.25%
GILD240719C000790002024-07-18 10:15AM EDT79.000.020.000.210.00-12103.91%
GILD240719C000800002024-07-18 11:30AM EDT80.000.010.000.010.00-321,28571.88%
GILD240719C000810002024-07-17 9:55AM EDT81.000.020.000.010.00-32981.25%
GILD240719C000850002024-07-18 10:32AM EDT85.000.010.000.010.00-345112.50%
GILD240719C000900002024-06-27 1:07PM EDT90.000.010.000.010.00-22150.00%
GILD240719C000950002024-07-09 9:55AM EDT95.000.010.000.010.00--1181.25%
GILD240719C001000002024-07-15 9:30AM EDT100.000.010.000.010.00-12212.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719P000450002024-07-10 10:52AM EDT45.000.010.000.010.00-50312.50%
GILD240719P000500002024-05-21 3:59PM EDT50.000.140.001.270.00--2518.75%
GILD240719P000540002024-07-10 2:14PM EDT54.000.010.000.010.00--7200.00%
GILD240719P000550002024-07-15 3:52PM EDT55.000.010.000.010.00-174187.50%
GILD240719P000570002024-07-12 10:58AM EDT57.000.010.000.010.00--15168.75%
GILD240719P000575002024-07-12 11:05AM EDT57.500.010.000.010.00-2505162.50%
GILD240719P000590002024-07-12 3:11PM EDT59.000.010.000.010.00-1010143.75%
GILD240719P000600002024-07-17 2:35PM EDT60.000.010.000.010.00-71,453134.38%
GILD240719P000610002024-07-15 3:42PM EDT61.000.010.000.010.00-33125.00%
GILD240719P000620002024-07-15 3:04PM EDT62.000.010.000.010.00-311112.50%
GILD240719P000625002024-07-19 11:51AM EDT62.500.010.000.010.00-102,340106.25%
GILD240719P000630002024-07-19 11:46AM EDT63.000.010.000.02-0.06-85.71%523112.50%
GILD240719P000640002024-07-17 3:18PM EDT64.000.010.000.010.00-85193.75%
GILD240719P000650002024-07-19 12:25PM EDT65.000.010.000.010.00-123,83481.25%
GILD240719P000660002024-07-19 1:14PM EDT66.000.010.000.010.00-1018471.88%
GILD240719P000670002024-07-19 10:01AM EDT67.000.030.000.02+0.01+50.00%171,74667.19%
GILD240719P000675002024-07-17 3:24PM EDT67.500.020.000.020.00-53,04162.50%
GILD240719P000680002024-07-19 3:25PM EDT68.000.010.000.010.00-141,87251.56%
GILD240719P000690002024-07-19 2:51PM EDT69.000.010.000.040.00-2363350.00%
GILD240719P000700002024-07-19 3:13PM EDT70.000.010.000.21-0.01-50.00%111,62555.08%
GILD240719P000710002024-07-19 10:16AM EDT71.000.010.000.06-0.01-50.00%6954532.81%
GILD240719P000720002024-07-19 11:52AM EDT72.000.100.000.010.00-1051499.77%
GILD240719P000725002024-07-19 3:59PM EDT72.500.010.010.07-0.12-92.31%1773596.45%
GILD240719P000730002024-07-19 3:59PM EDT73.000.420.161.17+0.23+121.05%1118261.43%
GILD240719P000740002024-07-19 12:02PM EDT74.001.680.712.67+0.83+97.65%1994121.68%
GILD240719P000750002024-07-18 3:20PM EDT75.001.411.972.820.00-22519580.18%
GILD240719P000770002024-07-11 10:11AM EDT77.007.703.006.400.00--0101.17%
GILD240719P000780002024-06-26 10:34AM EDT78.008.854.007.400.00--1115.82%
GILD240719P000790002024-07-17 10:23AM EDT79.005.505.608.400.00--0164.84%
GILD240719P000800002024-07-17 12:58PM EDT80.007.395.909.400.00--0135.74%
GILD240719P000850002024-07-01 1:18PM EDT85.0016.4010.9014.400.00-60195.31%
GILD240719P000950002024-07-15 12:11PM EDT95.0024.1520.9024.400.00-10295.31%