Singapore markets close in 7 hours 35 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.80+0.51 (+0.76%)
At close: 04:00PM EDT
67.30 -0.50 (-0.74%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240531C000550002024-05-07 1:48PM EDT2024-05-3111.0811.3013.150.00-1196.29%
GILD240621C000550002024-05-15 11:37AM EDT2024-06-2112.6012.8513.150.00-17252.73%
GILD240719C000550002024-05-17 3:41PM EDT2024-07-1912.7012.2513.950.00-1953.98%
GILD240816C000550002024-05-15 2:07PM EDT2024-08-1613.0212.3014.900.00-34956.08%
GILD241115C000550002024-05-21 10:17AM EDT2024-11-1513.2312.7514.600.00-21,75336.63%
GILD250117C000550002024-05-21 3:57PM EDT2025-01-1713.4113.6514.050.00-216827.32%
GILD250620C000550002024-05-22 3:44PM EDT2025-06-2014.2014.4015.90+1.70+13.60%12131.30%
GILD260116C000550002024-05-20 3:46PM EDT2026-01-1616.0314.9018.500.00-18035.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240531P000550002024-04-18 9:41AM EDT2024-05-310.210.000.230.00--175.78%
GILD240607P000550002024-05-14 2:10PM EDT2024-06-070.110.000.500.00--4066.70%
GILD240614P000550002024-05-09 1:21PM EDT2024-06-140.060.000.240.00-1155.08%
GILD240621P000550002024-05-20 2:28PM EDT2024-06-210.020.020.250.00-91,29948.73%
GILD240719P000550002024-05-10 9:57AM EDT2024-07-190.010.020.260.00-13035.35%
GILD240816P000550002024-05-22 2:14PM EDT2024-08-160.170.100.39-0.09-34.62%106732.01%
GILD241115P000550002024-05-22 11:05AM EDT2024-11-150.550.490.61-0.16-22.54%71,93525.22%
GILD250117P000550002024-05-21 11:08AM EDT2025-01-171.170.811.210.00-173,02927.03%
GILD250620P000550002024-05-22 2:53PM EDT2025-06-202.091.842.20-0.01-0.48%1381,43326.75%
GILD260116P000550002024-05-21 10:31AM EDT2026-01-163.553.203.400.00-3997926.49%