Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.27-0.79 (-1.21%)
At close: 04:00PM EDT
64.52 +0.25 (+0.39%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD241115C000400002024-06-03 10:37AM EDT40.0024.470.000.000.00-100.00%
GILD241115C000500002024-06-05 9:49AM EDT50.0014.100.000.000.00-200.00%
GILD241115C000550002024-06-14 2:38PM EDT55.0011.450.000.000.00-1700.00%
GILD241115C000575002024-06-14 10:56AM EDT57.509.000.000.000.00-100.00%
GILD241115C000600002024-06-17 3:28PM EDT60.007.350.000.000.00-1100.00%
GILD241115C000625002024-06-17 1:12PM EDT62.505.750.000.000.00-1300.00%
GILD241115C000650002024-06-17 3:59PM EDT65.004.200.000.000.00-3000.39%
GILD241115C000675002024-06-17 3:59PM EDT67.503.100.000.000.00-5201.56%
GILD241115C000700002024-06-17 3:30PM EDT70.002.300.000.000.00-3703.13%
GILD241115C000725002024-06-17 3:54PM EDT72.501.570.000.000.00-5103.13%
GILD241115C000750002024-06-17 3:54PM EDT75.001.080.000.000.00-10906.25%
GILD241115C000775002024-06-17 10:12AM EDT77.500.760.000.000.00-506.25%
GILD241115C000800002024-06-17 9:41AM EDT80.000.440.000.000.00-206.25%
GILD241115C000825002024-06-14 10:08AM EDT82.500.300.000.000.00-706.25%
GILD241115C000850002024-06-17 2:57PM EDT85.000.260.000.000.00-1012.50%
GILD241115C000900002024-06-13 11:52AM EDT90.000.090.000.000.00-1012.50%
GILD241115C000950002024-03-26 9:50AM EDT95.000.500.000.460.00-22238.31%
GILD241115C001000002024-04-23 1:50PM EDT100.000.010.000.000.00-61112.50%
GILD241115C001100002024-03-19 9:30AM EDT110.000.260.000.000.00-101012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD241115P000475002024-05-31 9:30AM EDT47.500.920.000.000.00-4012.50%
GILD241115P000500002024-06-17 12:23PM EDT50.000.430.000.000.00-406.25%
GILD241115P000550002024-06-17 12:23PM EDT55.000.960.000.000.00-10506.25%
GILD241115P000575002024-06-17 12:35PM EDT57.501.390.000.000.00-203.13%
GILD241115P000600002024-06-17 3:56PM EDT60.002.170.000.000.00-6103.13%
GILD241115P000625002024-06-17 2:20PM EDT62.502.900.000.000.00-2901.56%
GILD241115P000650002024-06-17 3:56PM EDT65.004.220.000.000.00-4600.00%
GILD241115P000675002024-06-17 1:55PM EDT67.505.400.000.000.00-3900.00%
GILD241115P000700002024-06-17 10:19AM EDT70.007.250.000.000.00-1000.00%
GILD241115P000725002024-06-10 1:48PM EDT72.509.150.000.000.00-1000.00%
GILD241115P000750002024-06-17 10:48AM EDT75.0010.900.000.000.00-5000.00%
GILD241115P000775002024-06-17 11:01AM EDT77.5013.120.000.000.00-100.00%
GILD241115P000800002024-06-17 1:28PM EDT80.0015.300.000.000.00-800.00%
GILD241115P000825002024-05-13 2:36PM EDT82.5015.7618.3019.050.00-1132.08%
GILD241115P000850002024-06-17 3:50PM EDT85.0020.500.000.000.00-100.00%
GILD241115P000900002024-04-29 10:13AM EDT90.0023.5725.3528.250.00-4455.75%