Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.76-0.05 (-0.07%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240816C000400002024-06-13 2:52PM EDT40.0023.9528.3532.200.00-101162.11%
GILD240816C000425002024-05-21 10:34AM EDT42.5024.7424.4528.450.00-1093.16%
GILD240816C000500002024-06-24 11:49AM EDT50.0021.850.000.000.00-1130.00%
GILD240816C000550002024-07-11 2:02PM EDT55.0015.550.000.000.00-11270.00%
GILD240816C000575002024-07-09 12:25PM EDT57.5010.300.000.000.00-1180.00%
GILD240816C000600002024-07-12 12:16PM EDT60.0010.650.000.000.00-25710.00%
GILD240816C000625002024-07-15 10:14AM EDT62.509.110.000.000.00-71,6400.00%
GILD240816C000650002024-07-15 3:14PM EDT65.006.670.000.000.00-211,9940.00%
GILD240816C000675002024-07-15 2:19PM EDT67.504.700.000.000.00-646,3530.00%
GILD240816C000700002024-07-15 3:23PM EDT70.002.940.000.000.00-1546,8410.00%
GILD240816C000725002024-07-15 3:54PM EDT72.501.660.000.000.00-3295,4293.13%
GILD240816C000750002024-07-15 3:57PM EDT75.000.870.000.000.00-1465,7486.25%
GILD240816C000775002024-07-15 3:57PM EDT77.500.420.000.000.00-411,6476.25%
GILD240816C000800002024-07-15 1:52PM EDT80.000.250.000.000.00-761,22212.50%
GILD240816C000825002024-07-15 2:33PM EDT82.500.150.000.000.00-61,00112.50%
GILD240816C000850002024-07-15 3:54PM EDT85.000.150.000.000.00-13,22312.50%
GILD240816C000875002024-07-15 10:57AM EDT87.500.060.000.000.00-146512.50%
GILD240816C000900002024-07-15 10:18AM EDT90.000.030.000.000.00-337025.00%
GILD240816C000925002024-06-25 9:57AM EDT92.500.090.000.000.00-560525.00%
GILD240816C000950002024-06-26 11:13AM EDT95.000.090.000.000.00-11,46725.00%
GILD240816C001000002024-07-12 12:37PM EDT100.000.010.000.000.00-115725.00%
GILD240816C001050002024-01-29 10:30AM EDT105.000.450.000.000.00-11925.00%
GILD240816C001100002024-06-20 1:01PM EDT110.000.280.000.000.00-22925.00%
GILD240816C001150002024-02-20 4:45PM EDT115.000.070.002.130.00-1020115.33%
GILD240816C001250002024-06-20 12:52PM EDT125.000.180.000.000.00--250.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240816P000350002024-07-11 11:03AM EDT35.000.010.000.000.00--150.00%
GILD240816P000400002024-04-10 1:48PM EDT40.000.050.001.300.00--1131.54%
GILD240816P000450002024-07-10 10:52AM EDT45.000.100.000.000.00--525.00%
GILD240816P000475002024-01-08 10:30AM EDT47.500.190.000.000.00--1225.00%
GILD240816P000500002024-07-10 2:01PM EDT50.000.050.000.000.00-13725.00%
GILD240816P000550002024-07-15 10:36AM EDT55.000.040.000.000.00-18825.00%
GILD240816P000575002024-07-15 1:37PM EDT57.500.060.000.000.00-136412.50%
GILD240816P000600002024-07-15 3:54PM EDT60.000.100.000.000.00-322,59812.50%
GILD240816P000625002024-07-15 1:37PM EDT62.500.190.000.000.00-464,56512.50%
GILD240816P000650002024-07-15 3:57PM EDT65.000.400.000.000.00-1543,6276.25%
GILD240816P000675002024-07-15 3:57PM EDT67.500.860.000.000.00-452,5373.13%
GILD240816P000700002024-07-15 3:53PM EDT70.001.620.000.000.00-952,4330.78%
GILD240816P000725002024-07-15 2:32PM EDT72.502.890.000.000.00-921,3130.00%
GILD240816P000750002024-07-15 3:52PM EDT75.004.630.000.000.00-14480.00%
GILD240816P000775002024-07-12 3:00PM EDT77.507.300.000.000.00-3330.00%
GILD240816P000800002024-07-03 11:47AM EDT80.0013.450.000.000.00-2160.00%
GILD240816P000825002024-06-17 3:28PM EDT82.5017.510.000.000.00-5400.00%
GILD240816P000850002024-06-17 3:03PM EDT85.0020.500.000.000.00-300.00%
GILD240816P000875002024-01-08 2:04PM EDT87.507.7512.5515.250.00-4110.00%
GILD240816P000900002024-03-15 10:21AM EDT90.0016.1020.9523.000.00-1099.61%
GILD240816P000925002024-01-19 2:49PM EDT92.508.1520.0522.950.00-1179.59%
GILD240816P000950002024-04-24 2:52PM EDT95.0027.3527.9531.750.00-1,2209152.00%
GILD240816P001000002023-12-28 12:49PM EDT100.0019.3020.1520.950.00-110.00%