Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.68-0.49 (-0.74%)
At close: 04:00PM EDT
65.65 -0.03 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117C000325002024-03-13 3:33PM EDT32.5043.4534.5037.200.00-1088.26%
GILD250117C000350002024-03-25 3:53PM EDT35.0038.0230.4034.050.00-4667.46%
GILD250117C000375002024-03-13 3:34PM EDT37.5038.4529.2532.300.00-2173.21%
GILD250117C000400002024-05-24 11:59AM EDT40.0025.1624.2527.10+0.06+0.24%24454.42%
GILD250117C000425002023-06-12 1:14PM EDT42.5034.8733.6535.550.00--2128.44%
GILD250117C000450002024-02-09 12:42PM EDT45.0028.6727.7532.450.00-14105.01%
GILD250117C000475002024-01-24 10:30AM EDT47.5032.1524.3528.450.00-202288.86%
GILD250117C000500002024-05-17 3:57PM EDT50.0018.1815.9516.750.00-58631.79%
GILD250117C000550002024-05-24 1:34PM EDT55.0011.5811.7512.15-1.83-13.65%1016826.65%
GILD250117C000575002024-05-17 3:27PM EDT57.5011.759.7011.050.00-14531.03%
GILD250117C000600002024-05-22 1:06PM EDT60.009.858.058.400.00-130725.15%
GILD250117C000625002024-05-20 12:22PM EDT62.508.306.406.850.00-1049524.85%
GILD250117C000650002024-05-24 3:02PM EDT65.004.934.955.25-0.53-9.71%92,40923.41%
GILD250117C000675002024-05-24 2:55PM EDT67.503.873.754.10-0.43-10.00%889823.23%
GILD250117C000700002024-05-24 10:49AM EDT70.002.902.653.10-0.33-10.22%52,13622.84%
GILD250117C000725002024-05-24 12:46PM EDT72.502.051.882.26-0.87-29.79%5585222.33%
GILD250117C000750002024-05-24 1:40PM EDT75.001.481.401.63-0.32-17.78%312,11922.02%
GILD250117C000775002024-05-24 1:10PM EDT77.500.990.781.15-0.31-23.85%176421.75%
GILD250117C000800002024-05-24 3:07PM EDT80.000.770.700.82-0.18-18.95%1862,99621.73%
GILD250117C000825002024-05-24 1:51PM EDT82.500.530.500.58-0.12-18.46%92,04221.75%
GILD250117C000850002024-05-24 9:46AM EDT85.000.450.300.43-0.11-19.64%12,61122.05%
GILD250117C000875002024-05-23 11:05AM EDT87.500.400.120.330.00-22,92222.51%
GILD250117C000900002024-05-23 12:56PM EDT90.000.250.200.360.00-592,38624.61%
GILD250117C000925002024-05-14 10:13AM EDT92.500.300.050.470.00-11,54627.76%
GILD250117C000950002024-05-23 12:54PM EDT95.000.150.030.390.00-253128.22%
GILD250117C000975002024-05-14 3:07PM EDT97.500.270.020.250.00-147327.30%
GILD250117C001000002024-05-24 1:37PM EDT100.000.100.070.270.00-21,18729.05%
GILD250117C001050002024-05-16 1:05PM EDT105.000.120.000.950.00-8867241.04%
GILD250117C001100002024-04-29 3:06PM EDT110.000.040.001.000.00-1327244.43%
GILD250117C001150002024-04-25 3:54PM EDT115.000.100.002.160.00-121557.47%
GILD250117C001200002024-05-13 2:23PM EDT120.000.030.002.150.00-1009450.45%
GILD250117C001250002024-05-10 1:21PM EDT125.000.030.002.000.00-2714252.00%
GILD250117C001300002024-05-22 2:11PM EDT130.000.010.011.080.00-131055.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117P000325002024-04-22 11:20AM EDT32.500.070.000.000.00-70025.00%
GILD250117P000350002023-11-15 12:17PM EDT35.000.270.000.480.00-17450.05%
GILD250117P000375002024-05-13 10:48AM EDT37.500.410.040.190.00-13537.79%
GILD250117P000400002024-04-19 1:12PM EDT40.000.220.050.400.00-662639.28%
GILD250117P000425002024-05-24 2:39PM EDT42.500.270.091.53-0.38-58.46%112950.45%
GILD250117P000450002024-05-24 1:30PM EDT45.000.250.131.62-0.18-41.86%199346.31%
GILD250117P000475002024-05-13 3:30PM EDT47.500.420.210.510.00-368929.35%
GILD250117P000500002024-05-24 3:00PM EDT50.000.620.430.84+0.01+1.64%323,83829.49%
GILD250117P000550002024-05-24 12:31PM EDT55.001.301.151.31+0.11+9.24%13,03625.48%
GILD250117P000575002024-05-24 12:45PM EDT57.501.771.641.85+0.05+2.91%11,79124.83%
GILD250117P000600002024-05-24 1:30PM EDT60.002.452.192.73+0.13+5.60%41,85425.23%
GILD250117P000625002024-05-24 1:30PM EDT62.503.183.153.50+0.03+0.95%11,20124.02%
GILD250117P000650002024-05-24 3:02PM EDT65.004.453.804.50+0.45+11.25%123,45323.10%
GILD250117P000675002024-05-23 11:43AM EDT67.505.205.405.800.00-391,38522.68%
GILD250117P000700002024-05-24 1:10PM EDT70.007.306.907.25+0.70+10.61%173,06522.03%
GILD250117P000725002024-05-21 10:47AM EDT72.508.107.709.050.00-12,86622.19%
GILD250117P000750002024-05-22 11:47AM EDT75.009.2510.1511.550.00-121,45325.46%
GILD250117P000775002024-05-17 3:30PM EDT77.5011.4512.6512.950.00-61,46421.66%
GILD250117P000800002024-05-13 9:58AM EDT80.0014.0514.8515.300.00-11,82923.04%
GILD250117P000825002024-05-16 3:16PM EDT82.5015.4217.2517.600.00-11,19123.66%
GILD250117P000850002024-05-15 10:33AM EDT85.0018.0019.2020.000.00-156824.78%
GILD250117P000875002024-01-22 10:30AM EDT87.5010.600.000.000.00-107260.00%
GILD250117P000900002024-05-03 9:32AM EDT90.0025.0024.1525.800.00-113035.50%
GILD250117P000925002024-01-08 12:54PM EDT92.5012.7017.4019.050.00-2630.00%
GILD250117P000950002024-01-19 2:27PM EDT95.0011.4721.9524.800.00-1390.00%
GILD250117P000975002023-11-13 11:16AM EDT97.5022.8517.1517.900.00-250.00%
GILD250117P001000002023-11-09 12:49PM EDT100.0025.2521.5023.750.00-140.00%
GILD250117P001100002023-11-08 2:37PM EDT110.0032.7031.3533.950.00--2000.00%
GILD250117P001300002024-01-22 12:35PM EDT130.0051.3556.5059.050.00-500.00%