Singapore markets open in 1 hour 41 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.93-0.38 (-0.56%)
At close: 04:00PM EDT
67.10 +0.17 (+0.25%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240816C000400002024-04-01 3:49PM EDT40.0033.3025.5527.850.00--1068.46%
GILD240816C000550002024-04-12 9:50AM EDT55.0013.9510.9014.050.00-26145.70%
GILD240816C000600002024-04-16 3:32PM EDT60.009.308.558.750.00-212230.48%
GILD240816C000625002024-04-16 11:39AM EDT62.507.236.706.900.00-3529.04%
GILD240816C000650002024-04-17 10:12AM EDT65.005.495.055.80-0.41-6.95%7118231.41%
GILD240816C000675002024-04-17 3:10PM EDT67.503.853.653.80-0.23-5.64%349626.33%
GILD240816C000700002024-04-17 2:21PM EDT70.002.742.592.64-0.15-5.19%340925.28%
GILD240816C000725002024-04-17 2:41PM EDT72.501.881.741.80-0.12-6.00%3944424.78%
GILD240816C000750002024-04-17 12:48PM EDT75.001.261.121.20-0.06-4.55%251,30924.52%
GILD240816C000775002024-04-17 11:59AM EDT77.500.770.600.79-0.07-8.33%1111,73024.46%
GILD240816C000800002024-04-16 3:48PM EDT80.000.570.380.510.00-41,12424.46%
GILD240816C000825002024-04-17 12:20PM EDT82.500.320.241.52-0.08-20.00%199738.33%
GILD240816C000850002024-04-17 3:56PM EDT85.000.250.170.24+0.01+4.17%262,67925.39%
GILD240816C000875002024-04-04 3:28PM EDT87.500.250.040.200.00-744226.76%
GILD240816C000900002024-04-11 11:35AM EDT90.000.130.010.340.00-838732.15%
GILD240816C000925002024-03-15 1:48PM EDT92.500.320.050.470.00-161636.87%
GILD240816C000950002024-04-10 3:51PM EDT95.000.170.050.240.00-11,46834.18%
GILD240816C001000002024-04-11 11:40AM EDT100.000.020.000.220.00-1215837.50%
GILD240816C001050002024-01-29 10:30AM EDT105.000.450.000.000.00-11912.50%
GILD240816C001100002024-03-18 2:24PM EDT110.000.010.000.200.00-21343.70%
GILD240816C001150002024-02-20 4:45PM EDT115.000.070.002.130.00-102064.62%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240816P000400002024-04-10 1:48PM EDT40.000.050.000.250.00--151.07%
GILD240816P000475002024-01-08 10:30AM EDT47.500.190.000.000.00--1212.50%
GILD240816P000500002024-04-17 3:35PM EDT50.000.310.060.76+0.11+55.00%10141.65%
GILD240816P000550002024-04-17 11:12AM EDT55.000.550.520.59+0.02+3.77%14128.81%
GILD240816P000600002024-04-17 11:34AM EDT60.001.321.261.32+0.16+13.79%843126.21%
GILD240816P000625002024-04-17 12:11PM EDT62.501.861.891.95+0.02+1.09%6122025.21%
GILD240816P000650002024-04-17 1:33PM EDT65.002.652.742.79+0.03+1.15%951,87824.18%
GILD240816P000675002024-04-17 3:23PM EDT67.503.803.803.95+0.15+4.11%181,16823.62%
GILD240816P000700002024-04-17 12:42PM EDT70.005.165.205.35+0.15+2.99%1071122.89%
GILD240816P000725002024-04-17 3:56PM EDT72.506.876.407.05+0.68+10.99%251,68322.44%
GILD240816P000750002024-04-17 12:42PM EDT75.008.647.4510.40+0.64+8.00%101,62333.33%
GILD240816P000775002024-04-16 2:40PM EDT77.5010.7010.8012.900.00-641137.63%
GILD240816P000800002024-04-08 11:14AM EDT80.0011.0112.9514.950.00-827137.98%
GILD240816P000825002024-03-14 10:45AM EDT82.509.4513.1516.750.00-315035.11%
GILD240816P000850002024-03-18 12:48PM EDT85.0011.3017.5519.850.00-83843.99%
GILD240816P000875002024-01-08 2:04PM EDT87.507.7512.5515.250.00-4110.00%
GILD240816P000900002024-03-15 10:21AM EDT90.0016.1020.9523.000.00-100.00%
GILD240816P000925002024-01-19 2:49PM EDT92.508.1520.0522.950.00-110.00%
GILD240816P000950002024-01-16 1:44PM EDT95.0011.1520.4523.600.00--90.00%
GILD240816P001000002023-12-28 12:49PM EDT100.0019.3020.1520.950.00-110.00%