Singapore markets close in 7 hours 47 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.04+0.46 (+0.64%)
At close: 04:00PM EST
72.48 +0.44 (+0.61%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240223C000800002024-02-15 12:38PM EST2024-02-230.050.000.020.00-27353.13%
GILD240301C000800002024-02-20 1:00PM EST2024-03-010.030.010.040.00-3128832.42%
GILD240308C000800002024-02-15 10:56AM EST2024-03-080.090.010.100.00-73329.49%
GILD240315C000800002024-02-20 3:58PM EST2024-03-150.060.060.08-0.03-33.33%1603,58023.73%
GILD240322C000800002024-02-12 12:50PM EST2024-03-220.370.050.090.00-41521.39%
GILD240328C000800002024-02-20 12:03PM EST2024-03-280.170.070.15-0.27-61.36%4421.78%
GILD240419C000800002024-02-20 3:56PM EST2024-04-190.260.260.29+0.04+18.18%90352520.26%
GILD240517C000800002024-02-20 3:50PM EST2024-05-170.710.700.76+0.04+5.97%721,49722.53%
GILD240621C000800002024-02-20 3:02PM EST2024-06-211.071.041.09+0.12+12.63%513,26721.83%
GILD240816C000800002024-02-20 2:41PM EST2024-08-161.741.671.79+0.08+4.82%2261822.45%
GILD250117C000800002024-02-20 2:46PM EST2025-01-173.453.353.50+0.20+6.15%221,85723.38%
GILD250620C000800002024-02-20 12:54PM EST2025-06-204.804.655.30+0.35+7.87%617824.98%
GILD260116C000800002024-02-20 1:25PM EST2026-01-166.005.856.250.00-428623.31%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240223P000800002024-02-20 1:15PM EST2024-02-237.937.658.05+0.73+10.14%4768.75%
GILD240301P000800002024-02-08 11:05AM EST2024-03-017.026.209.800.00-8595.95%
GILD240308P000800002024-02-14 3:59PM EST2024-03-086.866.209.800.00-102273.61%
GILD240315P000800002024-02-20 2:33PM EST2024-03-158.706.959.55+1.53+21.34%474057.86%
GILD240322P000800002024-02-07 10:55AM EST2024-03-225.656.8010.350.00--162.09%
GILD240419P000800002024-02-16 3:44PM EST2024-04-199.156.509.500.00-127236.39%
GILD240517P000800002024-02-20 2:33PM EST2024-05-178.958.559.50-0.05-0.56%186929.97%
GILD240621P000800002024-02-16 9:34AM EST2024-06-218.708.9010.800.00-61,64534.31%
GILD240816P000800002024-02-16 10:13AM EST2024-08-169.468.759.600.00-226421.57%
GILD250117P000800002024-02-20 10:13AM EST2025-01-1710.5910.7510.95-0.51-4.59%51,78321.41%
GILD250620P000800002024-02-16 2:30PM EST2025-06-2011.9511.8012.100.00-5621.39%
GILD260116P000800002024-02-14 1:34PM EST2026-01-1612.5512.1513.250.00-1643420.88%