Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.72-0.14 (-0.21%)
At close: 04:00PM EDT
67.59 -0.13 (-0.19%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524C000750002024-05-16 12:16PM EDT2024-05-240.030.000.200.00-29453.32%
GILD240531C000750002024-05-13 9:30AM EDT2024-05-310.030.000.210.00-2638.18%
GILD240621C000750002024-05-17 1:06PM EDT2024-06-210.080.040.09-0.04-33.33%4782,75819.92%
GILD240719C000750002024-05-17 2:37PM EDT2024-07-190.220.200.25-0.04-15.38%3827118.80%
GILD240816C000750002024-05-17 3:25PM EDT2024-08-160.590.560.69-0.09-13.24%171,51421.41%
GILD241115C000750002024-05-17 2:28PM EDT2024-11-151.721.661.84-0.07-3.91%4023622.88%
GILD250117C000750002024-05-17 2:03PM EDT2025-01-172.402.322.59-0.08-3.23%72,11523.54%
GILD250620C000750002024-05-15 12:02PM EDT2025-06-204.102.624.100.00-1530424.13%
GILD260116C000750002024-05-16 9:42AM EDT2026-01-165.504.755.900.00-866324.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524P000750002024-05-14 3:51PM EDT2024-05-247.275.409.200.00-10119.14%
GILD240531P000750002024-05-03 9:35AM EDT2024-05-319.836.508.250.00-1062.11%
GILD240607P000750002024-05-06 12:43PM EDT2024-06-0710.616.008.600.00--057.72%
GILD240614P000750002024-05-16 3:33PM EDT2024-06-147.746.009.400.00-1062.65%
GILD240621P000750002024-05-17 12:18PM EDT2024-06-217.896.708.95-0.13-1.62%424,30549.81%
GILD240816P000750002024-05-14 3:11PM EDT2024-08-168.026.908.850.00-11,61030.01%
GILD241115P000750002024-05-17 12:05PM EDT2024-11-158.958.408.95-0.06-0.67%4147521.85%
GILD250117P000750002024-05-16 3:16PM EDT2025-01-179.409.259.550.00-21,48521.96%
GILD250620P000750002024-05-06 9:30AM EDT2025-06-2012.5510.4011.000.00-250022.75%
GILD260116P000750002024-05-07 9:53AM EDT2026-01-1613.2011.8512.900.00-227224.03%