Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.76+0.60 (+0.91%)
At close: 04:00PM EDT
66.66 -0.10 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240426C000670002024-04-19 3:45PM EDT67.001.151.181.23+0.06+5.50%5112639.36%
GILD240426C000680002024-04-19 3:22PM EDT68.000.650.770.79-0.06-8.45%28022338.28%
GILD240426C000690002024-04-19 3:59PM EDT69.000.470.460.49+0.05+11.90%10213537.99%
GILD240426C000700002024-04-19 3:37PM EDT70.000.250.250.290.00-22558637.89%
GILD240426C000710002024-04-19 1:02PM EDT71.000.150.140.15+0.02+15.38%7977237.11%
GILD240426C000720002024-04-19 3:09PM EDT72.000.080.070.090.00-3417938.18%
GILD240426C000730002024-04-19 2:51PM EDT73.000.040.020.05-0.01-20.00%452238.67%
GILD240426C000740002024-04-17 3:38PM EDT74.000.030.020.05-0.05-62.50%18643.56%
GILD240426C000750002024-04-18 1:00PM EDT75.000.020.000.170.00-830652.93%
GILD240426C000760002024-04-19 1:02PM EDT76.000.020.000.27-0.05-71.43%111863.28%
GILD240426C000770002024-04-15 1:44PM EDT77.000.050.001.270.00-228101.07%
GILD240426C000780002024-04-15 11:17AM EDT78.000.070.001.270.00-211107.03%
GILD240426C000790002024-04-11 1:52PM EDT79.000.060.000.250.00-22218476.56%
GILD240426C000800002024-04-15 11:17AM EDT80.000.050.000.070.00-25065.63%
GILD240426C000810002024-03-22 3:16PM EDT81.000.060.001.270.00-11124.12%
GILD240426C000820002024-03-26 11:10AM EDT82.000.070.000.900.00-1415118.16%
GILD240426C000830002024-03-13 10:42AM EDT83.000.200.000.050.00--3973.44%
GILD240426C000840002024-03-14 2:53PM EDT84.000.130.000.160.00-3391.02%
GILD240426C000850002024-04-03 9:30AM EDT85.000.280.000.010.00-3367.19%
GILD240426C001050002024-04-05 2:59PM EDT105.000.010.000.010.00-11118.75%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240426P000590002024-04-10 9:41AM EDT59.000.180.020.280.00-2464.06%
GILD240426P000600002024-04-19 3:56PM EDT60.000.040.050.08-0.08-66.67%81950.00%
GILD240426P000610002024-04-18 3:55PM EDT61.000.130.080.100.00-506145.70%
GILD240426P000620002024-04-19 1:23PM EDT62.000.140.120.14-0.06-30.00%58742.38%
GILD240426P000630002024-04-19 1:34PM EDT63.000.210.210.23-0.11-34.38%674240.82%
GILD240426P000640002024-04-19 3:46PM EDT64.000.360.360.38-0.18-33.33%1095839.75%
GILD240426P000650002024-04-19 3:16PM EDT65.000.570.580.60-0.25-30.49%6729538.38%
GILD240426P000660002024-04-19 3:40PM EDT66.000.940.900.96-0.30-24.19%35219538.43%
GILD240426P000670002024-04-19 3:40PM EDT67.001.371.351.40-0.38-21.71%5245737.31%
GILD240426P000680002024-04-19 3:40PM EDT68.001.991.932.00-0.29-12.72%389837.31%
GILD240426P000690002024-04-19 3:05PM EDT69.002.822.602.70-0.19-6.31%2611736.91%
GILD240426P000700002024-04-19 3:34PM EDT70.003.522.993.55-0.28-7.37%120338.82%
GILD240426P000710002024-04-18 12:21PM EDT71.005.014.254.450.00-1615640.72%
GILD240426P000720002024-04-18 1:06PM EDT72.005.844.905.400.00-14543.75%
GILD240426P000730002024-04-17 12:42PM EDT73.005.865.856.400.00-11749.61%
GILD240426P000740002024-04-17 10:05AM EDT74.006.206.657.700.00-1073.44%
GILD240426P000750002024-04-04 3:59PM EDT75.005.357.508.400.00-1060.45%
GILD240426P000760002024-04-11 2:33PM EDT76.006.958.5010.550.00-1075.29%
GILD240426P000770002024-04-02 3:43PM EDT77.005.009.7010.500.00-1078.91%
GILD240426P000780002024-03-13 1:49PM EDT78.003.837.9011.100.00--00.00%
GILD240426P000790002024-03-15 12:47PM EDT79.005.509.4012.950.00--0116.80%
GILD240426P000800002024-03-26 11:22AM EDT80.007.6712.2013.350.00-15079.10%