Singapore markets open in 1 hour 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.83-0.18 (-0.24%)
At close: 04:00PM EDT
74.82 -0.01 (-0.02%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230929C000800002023-09-25 11:05AM EDT2023-09-290.010.000.01-0.01-50.00%16625.78%
GILD231006C000800002023-09-25 12:24PM EDT2023-10-060.010.010.11-0.04-80.00%415025.00%
GILD231013C000800002023-09-25 3:57PM EDT2023-10-130.100.070.13-0.05-33.33%521220.70%
GILD231020C000800002023-09-25 3:57PM EDT2023-10-200.200.140.20-0.05-20.00%294,46619.78%
GILD231027C000800002023-09-25 10:45AM EDT2023-10-270.430.361.49-0.11-20.37%1418837.53%
GILD231103C000800002023-09-25 12:55PM EDT2023-11-030.530.490.66-0.27-33.75%13323.63%
GILD231117C000800002023-09-25 3:42PM EDT2023-11-170.900.880.92-0.19-17.43%465,44723.34%
GILD231215C000800002023-09-25 3:58PM EDT2023-12-151.321.281.34-0.18-12.00%151,15322.56%
GILD240119C000800002023-09-22 12:31PM EDT2024-01-191.901.781.85-0.13-6.40%946,69522.34%
GILD240216C000800002023-09-25 3:38PM EDT2024-02-162.542.522.63-0.32-11.19%629224.56%
GILD240517C000800002023-09-22 1:09PM EDT2024-05-174.303.704.000.00-33925.20%
GILD240621C000800002023-09-25 1:40PM EDT2024-06-214.254.204.35-0.25-5.56%1022924.91%
GILD250117C000800002023-09-22 3:22PM EDT2025-01-177.156.756.950.00-1521,81026.35%
GILD260116C000800002023-09-20 2:54PM EDT2026-01-1610.109.3510.400.00-608727.48%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230929P000800002023-09-25 3:07PM EDT2023-09-295.254.355.25+0.57+12.18%10053236.13%
GILD231006P000800002023-09-14 12:11PM EDT2023-10-063.454.805.400.00-1030.27%
GILD231020P000800002023-09-25 2:32PM EDT2023-10-205.354.755.90-0.24-4.29%358830.52%
GILD231027P000800002023-09-25 9:32AM EDT2023-10-275.505.155.70+2.56+87.07%51023.93%
GILD231117P000800002023-09-25 3:29PM EDT2023-11-175.755.006.10+0.19+3.42%62,42523.46%
GILD231215P000800002023-09-21 3:46PM EDT2023-12-155.655.706.150.00-115019.50%
GILD240119P000800002023-09-20 1:48PM EDT2024-01-195.376.356.500.00-52,28118.84%
GILD240216P000800002023-09-20 11:32AM EDT2024-02-165.906.756.950.00-1953719.67%
GILD240517P000800002023-09-20 10:18AM EDT2024-05-176.957.708.200.00--1021.03%
GILD240621P000800002023-08-28 11:58AM EDT2024-06-217.708.058.450.00-218020.65%
GILD250117P000800002023-09-22 9:49AM EDT2025-01-1710.309.9011.950.00-11,66425.89%
GILD260116P000800002023-09-18 11:06AM EDT2026-01-1612.0011.8513.750.00-1223.51%