Singapore markets open in 8 hours 58 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.04+1.08 (+1.54%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:67.50
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719C000675002024-07-15 11:46AM EDT2024-07-193.603.553.70+0.91+33.83%1918,28936.04%
GILD240816C000675002024-07-15 11:14AM EDT2024-08-164.834.604.70+0.75+18.38%536,36130.69%
GILD240920C000675002024-07-15 10:51AM EDT2024-09-205.205.255.60+0.15+2.97%687329.81%
GILD241115C000675002024-07-15 11:23AM EDT2024-11-156.456.156.35+0.57+9.69%153,52027.05%
GILD250117C000675002024-07-15 10:54AM EDT2025-01-177.207.057.25+0.55+8.27%111,33226.80%
GILD250221C000675002024-06-21 12:24PM EDT2025-02-217.907.457.800.00-9827.24%
GILD250620C000675002024-07-15 11:05AM EDT2025-06-209.058.909.10+0.65+7.74%576826.99%
GILD260116C000675002024-07-15 11:20AM EDT2026-01-1610.7510.5510.85+0.38+3.66%220326.52%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719P000675002024-07-15 10:16AM EDT2024-07-190.050.030.06-0.06-54.55%213,03028.13%
GILD240816P000675002024-07-15 10:40AM EDT2024-08-160.880.770.83-0.12-12.00%212,52625.93%
GILD240920P000675002024-07-12 1:48PM EDT2024-09-201.581.411.470.00-51,12724.37%
GILD241115P000675002024-07-15 11:18AM EDT2024-11-152.272.262.32-0.19-7.72%11,96823.83%
GILD250117P000675002024-07-15 10:54AM EDT2025-01-173.253.053.15-0.20-5.80%21,36923.85%
GILD250221P000675002024-07-10 9:30AM EDT2025-02-214.703.403.550.00-1923.83%
GILD250620P000675002024-07-10 10:10AM EDT2025-06-206.004.805.000.00-962224.86%
GILD260116P000675002024-07-05 11:27AM EDT2026-01-168.356.606.900.00-4511,03725.31%