GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117C000325002023-02-03 12:55PM EDT32.5052.2048.0549.300.00-1078.74%
GILD250117C000350002023-01-06 12:19PM EDT35.0051.9048.6550.900.00-1193.90%
GILD250117C000375002023-04-03 2:42PM EDT37.5046.4140.9542.950.00-3157.76%
GILD250117C000400002023-06-06 3:38PM EDT40.0036.4033.6538.350.00-22446.70%
GILD250117C000450002023-04-03 9:34AM EDT45.0038.7035.0036.750.00-14453.13%
GILD250117C000475002023-02-06 12:31PM EDT47.5039.5733.0534.500.00--151.06%
GILD250117C000500002023-06-01 1:39PM EDT50.0027.0025.0527.600.00-14729.49%
GILD250117C000550002023-06-05 1:56PM EDT55.0024.8522.7023.550.00-12928.99%
GILD250117C000575002023-04-21 3:13PM EDT57.5030.3523.2524.500.00-1339.51%
GILD250117C000600002023-06-07 11:02AM EDT60.0019.0018.8520.00-1.75-8.43%222829.13%
GILD250117C000625002023-06-07 3:11PM EDT62.5017.7016.3520.40-3.71-17.33%265335.80%
GILD250117C000650002023-06-05 12:26PM EDT65.0017.0615.2016.250.00-311327.32%
GILD250117C000675002023-06-07 2:26PM EDT67.5014.4014.0514.75-2.64-15.49%44627.24%
GILD250117C000700002023-06-06 1:08PM EDT70.0013.3012.0513.150.00-116526.59%
GILD250117C000725002023-06-07 12:34PM EDT72.5011.4210.4514.00-0.08-0.70%69132.37%
GILD250117C000750002023-06-07 3:59PM EDT75.0010.4610.2010.95+0.03+0.29%67271427.25%
GILD250117C000775002023-06-02 9:47AM EDT77.508.817.859.25-1.34-13.20%228525.61%
GILD250117C000800002023-06-07 11:15AM EDT80.007.756.809.50-0.54-6.51%21,26028.81%
GILD250117C000825002023-06-05 12:04PM EDT82.507.855.808.550.00-11,05428.67%
GILD250117C000850002023-06-07 12:21PM EDT85.005.905.806.15-0.17-2.80%147924.53%
GILD250117C000875002023-05-26 3:53PM EDT87.505.924.955.350.00-115324.32%
GILD250117C000900002023-06-06 3:09PM EDT90.004.504.254.600.00-170024.02%
GILD250117C000925002023-06-07 3:34PM EDT92.503.853.605.75-3.05-44.20%11128.87%
GILD250117C000950002023-06-06 2:56PM EDT95.003.252.883.500.00-222223.94%
GILD250117C000975002023-06-01 12:27PM EDT97.502.902.604.150.00-108127.33%
GILD250117C001000002023-06-07 2:12PM EDT100.002.292.142.580.00-427123.65%
GILD250117C001050002023-06-07 12:24PM EDT105.001.701.471.88-0.62-26.72%323623.40%
GILD250117C001100002023-06-07 11:32AM EDT110.001.021.042.59-0.48-32.00%126928.27%
GILD250117C001150002023-06-07 12:58PM EDT115.000.910.642.40-0.24-20.87%22729.58%
GILD250117C001200002023-06-01 9:59AM EDT120.000.650.552.11-0.10-13.33%17030.26%
GILD250117C001250002023-06-07 12:58PM EDT125.000.420.292.30-0.26-38.24%210432.80%
GILD250117C001300002023-06-07 12:58PM EDT130.000.340.302.48-0.19-35.85%22435.21%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117P000325002023-06-07 12:59PM EDT32.500.570.221.30+0.05+9.62%29550.16%
GILD250117P000350002023-06-07 12:59PM EDT35.000.660.261.50+0.06+10.00%26648.22%
GILD250117P000375002023-06-07 12:59PM EDT37.500.760.501.000.00-22640.04%
GILD250117P000400002023-05-02 10:16AM EDT40.000.840.841.390.00-5610540.32%
GILD250117P000425002023-05-23 3:58PM EDT42.501.090.902.120.00-26442.27%
GILD250117P000450002023-04-26 3:21PM EDT45.001.161.171.730.00-24036.55%
GILD250117P000475002023-04-21 11:34AM EDT47.501.201.002.830.00-21439.78%
GILD250117P000500002023-06-07 12:24PM EDT50.001.751.411.96+0.02+1.16%115132.08%
GILD250117P000550002023-06-06 2:59PM EDT55.002.601.672.700.00-1032230.07%
GILD250117P000575002023-06-07 10:48AM EDT57.503.202.823.95+0.10+3.23%154032.26%
GILD250117P000600002023-05-25 2:38PM EDT60.003.503.354.150.00-475229.99%
GILD250117P000625002023-06-01 2:57PM EDT62.504.002.694.800.00-1017829.22%
GILD250117P000650002023-06-05 10:31AM EDT65.005.143.705.050.00-45726.98%
GILD250117P000675002023-06-07 12:47PM EDT67.505.705.056.00+1.00+21.28%102626.77%
GILD250117P000700002023-06-07 1:34PM EDT70.006.576.257.30-0.03-0.45%116227.27%
GILD250117P000725002023-05-08 3:05PM EDT72.507.457.207.600.00-19924.73%
GILD250117P000750002023-06-07 3:59PM EDT75.008.558.208.80+0.85+11.04%60944624.45%
GILD250117P000775002023-05-30 12:47PM EDT77.509.809.3511.950.00-46328.98%
GILD250117P000800002023-05-30 12:47PM EDT80.0011.0510.6011.450.00-91,16223.74%
GILD250117P000825002023-05-08 11:20AM EDT82.5011.8012.3013.100.00-597023.85%
GILD250117P000850002023-05-26 1:18PM EDT85.0013.2013.4015.050.00-14422124.51%
GILD250117P000875002023-05-11 12:41PM EDT87.5014.8012.5516.350.00-518623.21%
GILD250117P000900002023-04-25 2:26PM EDT90.0012.3314.3017.800.00-117222.02%
GILD250117P000925002023-02-06 11:18AM EDT92.5013.6515.7516.850.00-202411.06%
GILD250117P000950002023-05-15 2:25PM EDT95.0019.7020.3522.950.00-11325.57%
GILD250117P000975002023-02-02 12:38PM EDT97.5020.3018.7519.950.00--10.00%
GILD250117P001000002023-01-10 11:09AM EDT100.0019.0017.2018.550.00-120.00%
GILD250117P001300002023-05-25 11:27AM EDT130.0053.0053.7556.900.00-5537.29%