Singapore markets close in 22 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.17-1.63 (-2.40%)
At close: 04:00PM EDT
66.17 0.00 (0.00%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524C000570002024-04-29 9:30AM EDT57.008.550.000.000.00-100.00%
GILD240524C000600002024-04-25 3:11PM EDT60.005.800.000.000.00-200.00%
GILD240524C000610002024-05-09 10:18AM EDT61.004.400.000.000.00-100.00%
GILD240524C000620002024-05-16 12:45PM EDT62.005.800.000.000.00-400.00%
GILD240524C000630002024-05-10 3:43PM EDT63.003.250.000.000.00-1000.00%
GILD240524C000640002024-05-23 10:17AM EDT64.003.200.000.000.00-300.00%
GILD240524C000650002024-05-23 3:02PM EDT65.001.060.000.000.00-500.00%
GILD240524C000660002024-05-23 3:44PM EDT66.000.410.000.000.00-1600.00%
GILD240524C000670002024-05-23 3:59PM EDT67.000.050.000.000.00-23106.25%
GILD240524C000680002024-05-23 3:42PM EDT68.000.020.000.000.00-879012.50%
GILD240524C000690002024-05-23 2:43PM EDT69.000.010.000.000.00-66025.00%
GILD240524C000700002024-05-23 3:50PM EDT70.000.010.000.000.00-177025.00%
GILD240524C000710002024-05-23 3:34PM EDT71.000.020.000.000.00-2025.00%
GILD240524C000720002024-05-23 10:52AM EDT72.000.010.000.000.00-1050.00%
GILD240524C000730002024-05-22 11:48AM EDT73.000.010.000.000.00-5050.00%
GILD240524C000740002024-05-21 3:58PM EDT74.000.010.000.000.00-7050.00%
GILD240524C000750002024-05-20 12:21PM EDT75.000.020.000.000.00-33050.00%
GILD240524C000760002024-05-22 1:25PM EDT76.000.010.000.000.00-1050.00%
GILD240524C000770002024-05-20 9:30AM EDT77.000.010.000.000.00-1050.00%
GILD240524C000780002024-05-20 9:48AM EDT78.000.010.000.000.00-1050.00%
GILD240524C000790002024-05-10 11:49AM EDT79.000.010.000.000.00--050.00%
GILD240524C000820002024-04-04 1:41PM EDT82.000.150.000.750.00-1010285.94%
GILD240524C001000002024-04-26 10:01AM EDT100.000.010.000.000.00-1050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524P000540002024-05-17 9:45AM EDT54.000.010.000.000.00-1050.00%
GILD240524P000560002024-05-17 11:56AM EDT56.000.010.000.000.00-1050.00%
GILD240524P000580002024-05-10 11:49AM EDT58.000.060.000.000.00-30050.00%
GILD240524P000590002024-05-22 9:57AM EDT59.000.010.000.000.00-1050.00%
GILD240524P000600002024-05-23 9:50AM EDT60.000.010.000.000.00-3050.00%
GILD240524P000610002024-05-23 10:29AM EDT61.000.010.000.000.00-15050.00%
GILD240524P000620002024-05-23 12:46PM EDT62.000.010.000.000.00-30025.00%
GILD240524P000630002024-05-23 10:05AM EDT63.000.060.000.000.00-10025.00%
GILD240524P000640002024-05-23 2:54PM EDT64.000.030.000.000.00-1012.50%
GILD240524P000650002024-05-23 12:54PM EDT65.000.050.000.000.00-4012.50%
GILD240524P000660002024-05-23 3:57PM EDT66.000.210.000.000.00-63501.56%
GILD240524P000670002024-05-23 3:51PM EDT67.000.800.000.000.00-22800.00%
GILD240524P000680002024-05-23 2:48PM EDT68.001.820.000.000.00-18300.00%
GILD240524P000690002024-05-23 3:51PM EDT69.002.750.000.000.00-200.00%
GILD240524P000700002024-05-21 12:10PM EDT70.002.760.000.000.00-800.00%
GILD240524P000710002024-05-14 10:08AM EDT71.003.220.000.000.00-200.00%
GILD240524P000720002024-05-09 1:11PM EDT72.007.340.000.000.00-100.00%
GILD240524P000730002024-04-26 11:52AM EDT73.008.240.000.000.00-100.00%
GILD240524P000740002024-04-05 10:46AM EDT74.005.277.3510.100.00-10239.65%
GILD240524P000750002024-05-14 3:51PM EDT75.007.270.000.000.00-100.00%