Singapore markets open in 58 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.51+0.21 (+0.29%)
At close: 04:00PM EDT
73.22 -0.29 (-0.40%)
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 EDT45.0021.5526.4530.700.00-13428.13%
GILD240719C000540002024-07-18 9:52AM EDT54.0019.6518.0520.700.00-20533.59%
GILD240719C000550002024-07-15 12:11PM EDT55.0015.9017.2519.250.00-16442.97%
GILD240719C000575002024-07-05 9:53AM EDT57.508.9514.4517.850.00-34265.63%
GILD240719C000590002024-07-10 11:01AM EDT59.009.6013.2016.350.00--3276.17%
GILD240719C000600002024-07-18 11:46AM EDT60.0014.2312.1014.45+3.29+30.07%10356365.82%
GILD240719C000620002024-07-11 12:16PM EDT62.007.859.7512.300.00-14305.27%
GILD240719C000625002024-07-18 1:10PM EDT62.5012.0810.3513.00+1.95+19.25%3370279.30%
GILD240719C000630002024-07-03 10:23AM EDT63.004.409.4011.700.00--1145.31%
GILD240719C000640002024-07-16 10:54AM EDT64.008.018.4010.300.00-1516264.65%
GILD240719C000650002024-07-18 2:28PM EDT65.008.807.459.70+0.82+10.28%61,939129.69%
GILD240719C000660002024-07-18 9:30AM EDT66.006.887.458.70-0.17-2.41%2084199.02%
GILD240719C000670002024-07-18 10:23AM EDT67.007.105.407.70+2.22+45.49%162193.75%
GILD240719C000675002024-07-18 3:49PM EDT67.505.945.957.10+0.69+13.14%7618,198164.65%
GILD240719C000680002024-07-18 10:12AM EDT68.005.954.455.85+1.15+23.96%4221134.77%
GILD240719C000690002024-07-18 11:01AM EDT69.005.403.555.95+1.10+25.58%6761104.69%
GILD240719C000700002024-07-18 3:52PM EDT70.003.352.913.85+0.05+1.52%2806,93298.63%
GILD240719C000710002024-07-18 3:56PM EDT71.002.552.342.83+0.51+25.00%17082977.64%
GILD240719C000720002024-07-18 3:58PM EDT72.001.611.312.48+0.42+35.29%312,20662.89%
GILD240719C000725002024-07-18 3:50PM EDT72.500.921.001.22-0.03-3.16%4963,75138.09%
GILD240719C000730002024-07-18 3:56PM EDT73.000.670.460.98-0.12-15.19%1422,81445.51%
GILD240719C000740002024-07-18 3:58PM EDT74.000.250.180.29-0.05-16.67%2,2461,05432.23%
GILD240719C000750002024-07-18 3:58PM EDT75.000.130.070.09-0.01-7.14%3,3004,74434.57%
GILD240719C000760002024-07-18 3:51PM EDT76.000.030.010.160.00-3031,09458.40%
GILD240719C000770002024-07-18 2:22PM EDT77.000.010.000.060.00-459250.00%
GILD240719C000780002024-07-18 1:43PM EDT78.000.020.000.010.00-1951.56%
GILD240719C000790002024-07-18 10:15AM EDT79.000.020.000.040.00-1167.19%
GILD240719C000800002024-07-18 11:30AM EDT80.000.010.000.010.00-321,27765.63%
GILD240719C000810002024-07-17 9:55AM EDT81.000.020.000.390.00-329132.23%
GILD240719C000850002024-07-18 10:32AM EDT85.000.010.000.010.00-1546103.13%
GILD240719C000900002024-06-27 1:07PM EDT90.000.010.000.010.00-22137.50%
GILD240719C000950002024-07-09 9:55AM EDT95.000.010.000.010.00--1175.00%
GILD240719C001000002024-07-15 9:30AM EDT100.000.010.000.010.00-12200.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719P000450002024-07-10 10:52AM EDT45.000.010.000.010.00-50325.00%
GILD240719P000500002024-05-21 3:59PM EDT50.000.140.001.270.00--2531.64%
GILD240719P000540002024-07-10 2:14PM EDT54.000.010.000.010.00--7212.50%
GILD240719P000550002024-07-15 3:52PM EDT55.000.010.000.010.00-174196.88%
GILD240719P000570002024-07-12 10:58AM EDT57.000.010.000.010.00--15175.00%
GILD240719P000575002024-07-12 11:05AM EDT57.500.010.000.010.00-2505168.75%
GILD240719P000590002024-07-12 3:11PM EDT59.000.010.000.010.00-1010156.25%
GILD240719P000600002024-07-17 2:35PM EDT60.000.010.000.010.00-71,453143.75%
GILD240719P000610002024-07-15 3:42PM EDT61.000.010.000.010.00-33131.25%
GILD240719P000620002024-07-15 3:04PM EDT62.000.010.000.010.00-311121.88%
GILD240719P000625002024-07-18 2:29PM EDT62.500.010.000.010.00-42,341118.75%
GILD240719P000630002024-07-09 12:01PM EDT63.000.070.000.010.00-1523112.50%
GILD240719P000640002024-07-17 3:18PM EDT64.000.010.000.010.00-851100.00%
GILD240719P000650002024-07-18 2:01PM EDT65.000.010.000.010.00-23,83690.63%
GILD240719P000660002024-07-17 10:48AM EDT66.000.010.001.710.00-10184230.66%
GILD240719P000670002024-07-17 10:39AM EDT67.000.020.000.050.00-11,74687.50%
GILD240719P000675002024-07-17 3:24PM EDT67.500.020.000.190.00-83,041103.91%
GILD240719P000680002024-07-17 10:18AM EDT68.000.010.000.520.00-451,872124.41%
GILD240719P000690002024-07-18 1:50PM EDT69.000.010.000.010.00-2560850.00%
GILD240719P000700002024-07-18 12:09PM EDT70.000.020.010.08-0.03-60.00%51,62557.03%
GILD240719P000710002024-07-18 3:20PM EDT71.000.020.010.10-0.06-75.00%2756152.73%
GILD240719P000720002024-07-18 9:42AM EDT72.000.100.000.07-0.10-50.00%3312833.01%
GILD240719P000725002024-07-18 3:44PM EDT72.500.130.020.19-0.35-72.92%5633536.33%
GILD240719P000730002024-07-18 3:59PM EDT73.000.190.170.24-0.23-54.76%1002629.40%
GILD240719P000740002024-07-18 3:50PM EDT74.000.850.660.73-0.17-16.67%1463828.71%
GILD240719P000750002024-07-18 3:20PM EDT75.001.411.441.75-5.49-79.57%225051.07%
GILD240719P000770002024-07-11 10:11AM EDT77.007.702.093.600.00--066.41%
GILD240719P000780002024-06-26 10:34AM EDT78.008.853.804.650.00--187.50%
GILD240719P000790002024-07-17 10:23AM EDT79.005.504.806.60+5.50--0108.40%
GILD240719P000800002024-07-17 12:58PM EDT80.007.395.358.00+7.39--0117.97%
GILD240719P000850002024-07-01 1:18PM EDT85.0016.4010.3013.600.00-60221.48%
GILD240719P000950002024-07-15 12:11PM EDT95.0024.1519.5023.200.00-10483.59%