Singapore markets close in 1 hour 14 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.95-0.60 (-0.82%)
At close: 04:00PM EST
73.09 +0.14 (+0.19%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621C000375002024-01-09 3:37PM EST37.5048.5534.5538.400.00-3087.26%
GILD240621C000400002023-12-05 1:49PM EST40.0039.0843.4545.200.00-10209.28%
GILD240621C000425002023-06-22 12:56PM EST42.5036.0437.5039.850.00--2161.99%
GILD240621C000450002024-02-06 12:32PM EST45.0033.100.000.000.00--00.00%
GILD240621C000475002023-02-24 12:52PM EST47.5034.2532.8034.350.00-66138.92%
GILD240621C000500002023-12-12 9:40AM EST50.0030.1034.9038.800.00-16180.35%
GILD240621C000550002024-02-22 12:17PM EST55.0017.620.000.000.00-200.00%
GILD240621C000600002024-02-23 12:08PM EST60.0014.340.000.000.00-100.00%
GILD240621C000650002024-02-23 11:46AM EST65.009.960.000.000.00-600.00%
GILD240621C000675002024-02-26 9:46AM EST67.507.700.000.000.00-5300.00%
GILD240621C000700002024-02-26 10:17AM EST70.005.560.000.000.00-2800.00%
GILD240621C000725002024-02-26 1:20PM EST72.504.000.000.000.00-12400.00%
GILD240621C000750002024-02-26 3:31PM EST75.002.670.000.000.00-2201.56%
GILD240621C000775002024-02-26 3:56PM EST77.501.760.000.000.00-4303.13%
GILD240621C000800002024-02-26 3:00PM EST80.001.110.000.000.00-8303.13%
GILD240621C000825002024-02-26 9:54AM EST82.500.800.000.000.00-306.25%
GILD240621C000850002024-02-26 3:56PM EST85.000.410.000.000.00-4106.25%
GILD240621C000875002024-02-26 3:31PM EST87.500.240.000.000.00-306.25%
GILD240621C000900002024-02-26 3:31PM EST90.000.150.000.000.00-1606.25%
GILD240621C000925002024-02-26 12:17PM EST92.500.150.000.000.00-2012.50%
GILD240621C000950002024-02-26 3:47PM EST95.000.060.000.000.00-4012.50%
GILD240621C001000002024-02-13 11:49AM EST100.000.260.000.000.00-5012.50%
GILD240621C001050002024-01-23 2:00PM EST105.000.210.000.170.00-326933.50%
GILD240621C001100002024-01-09 3:22PM EST110.000.290.002.150.00-11953.59%
GILD240621C001150002024-02-26 10:40AM EST115.000.080.000.000.00-2012.50%
GILD240621C001200002023-10-02 2:40PM EST120.000.050.002.240.00-2461.94%
GILD240621C001250002023-11-08 10:29AM EST125.000.070.002.150.00-12564.84%
GILD240621C001300002023-09-21 12:03PM EST130.000.080.000.100.00-827645.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621P000375002024-01-25 12:25PM EST37.500.040.000.080.00-12353.91%
GILD240621P000400002023-12-27 3:52PM EST40.000.060.000.120.00-44052.25%
GILD240621P000425002023-12-27 3:56PM EST42.500.080.002.130.00-27074.22%
GILD240621P000450002023-11-17 2:29PM EST45.000.210.002.200.00-279368.46%
GILD240621P000475002023-11-27 1:32PM EST47.500.260.000.500.00-21,77250.98%
GILD240621P000500002024-02-26 10:40AM EST50.000.150.000.000.00-1012.50%
GILD240621P000550002024-02-21 12:58PM EST55.000.280.000.000.00-800012.50%
GILD240621P000600002024-02-22 2:49PM EST60.000.480.000.000.00-406.25%
GILD240621P000650002024-02-23 1:05PM EST65.000.950.000.000.00-18606.25%
GILD240621P000675002024-02-26 2:52PM EST67.501.570.000.000.00-503.13%
GILD240621P000700002024-02-26 1:35PM EST70.002.350.000.000.00-901.56%
GILD240621P000725002024-02-26 3:24PM EST72.503.410.000.000.00-56400.39%
GILD240621P000750002024-02-21 3:54PM EST75.004.750.000.000.00-4000.00%
GILD240621P000775002024-02-20 12:24PM EST77.507.150.000.000.00-300.00%
GILD240621P000800002024-02-26 10:14AM EST80.008.100.000.000.00-1200.00%
GILD240621P000825002024-02-20 10:58AM EST82.5011.070.000.000.00-300.00%
GILD240621P000850002024-02-08 12:51PM EST85.0012.000.000.000.00-800.00%
GILD240621P000875002024-01-19 2:59PM EST87.504.8515.9018.350.00-19750552.03%
GILD240621P000900002024-02-22 9:57AM EST90.0018.100.000.000.00-600.00%
GILD240621P000925002023-02-22 3:11PM EST92.5013.8014.9017.050.00--110.00%
GILD240621P000950002023-08-18 8:48AM EST95.0019.4018.7520.350.00-220.00%
GILD240621P001000002023-12-22 12:24PM EST100.0020.3518.9522.600.00-100.00%
GILD240621P001050002023-02-17 3:40PM EST105.0021.6025.8029.750.00-440.00%