Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.00+1.24 (+1.57%)
At close: 04:00PM EDT
80.35 +0.35 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:82.50
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331C000825002023-03-24 2:42PM EDT2023-03-310.250.150.21+0.19+316.67%5812322.27%
GILD230421C000825002023-03-24 2:52PM EDT2023-04-211.091.021.09+0.49+81.67%471,04223.49%
GILD230519C000825002023-03-24 3:48PM EDT2023-05-192.372.352.46+0.64+36.99%8391328.15%
GILD230616C000825002023-03-24 3:18PM EDT2023-06-163.153.003.25+0.74+30.71%41,11628.24%
GILD230818C000825002023-03-24 3:52PM EDT2023-08-184.254.204.45+0.55+14.86%3619627.31%
GILD240119C000825002023-03-23 12:53PM EDT2024-01-196.156.007.350.00-8080829.10%
GILD240621C000825002023-03-22 12:23PM EDT2024-06-218.058.008.950.00-107628.16%
GILD250117C000825002023-03-24 3:37PM EDT2025-01-1710.009.4510.85+0.93+10.25%122427.71%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230421P000825002023-03-24 1:09PM EDT2023-04-213.293.203.40-0.93-22.04%83,31921.09%
GILD230519P000825002023-03-22 3:46PM EDT2023-05-195.254.254.450.00-353823.95%
GILD230616P000825002023-03-17 2:26PM EDT2023-06-167.525.155.350.00-502,76825.59%
GILD230818P000825002023-03-21 2:50PM EDT2023-08-186.806.006.300.00-2032424.10%
GILD240119P000825002023-03-15 1:07PM EDT2024-01-198.898.158.700.00-12,27425.15%
GILD240621P000825002023-02-22 3:31PM EDT2024-06-218.409.4510.600.00--225.79%
GILD250117P000825002023-02-01 11:21AM EDT2025-01-1710.259.6010.750.00-465421.69%