Singapore markets close in 7 hours 23 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.02+0.07 (+0.10%)
At close: 04:00PM EST
73.18 +0.16 (+0.22%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:82.50
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240315C000825002024-02-27 12:06PM EST2024-03-150.030.000.10-0.02-40.00%12,55933.20%
GILD240419C000825002024-02-26 1:35PM EST2024-04-190.120.050.490.00-131,42427.76%
GILD240517C000825002024-02-26 11:34AM EST2024-05-170.460.420.440.00-81,29621.68%
GILD240621C000825002024-02-27 11:12AM EST2024-06-210.670.650.70-0.13-16.25%31,09920.89%
GILD240816C000825002024-02-27 12:41PM EST2024-08-161.271.191.30-0.01-0.78%558121.49%
GILD250117C000825002024-02-26 9:30AM EST2025-01-172.992.802.880.00-51,66722.47%
GILD250620C000825002024-02-23 10:02AM EST2025-06-204.484.054.950.00-15425.15%
GILD260116C000825002024-02-22 3:12PM EST2026-01-165.525.455.600.00-125422.64%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240315P000825002024-02-23 3:55PM EST2024-03-159.478.5510.800.00-127468.60%
GILD240419P000825002024-02-23 3:55PM EST2024-04-199.459.6510.800.00-17039.23%
GILD240517P000825002024-02-26 3:30PM EST2024-05-1710.209.2010.250.00-758025.88%
GILD240621P000825002024-02-20 10:58AM EST2024-06-2111.0710.2510.400.00-31,20322.99%
GILD240816P000825002024-02-26 10:14AM EST2024-08-1610.3510.4510.700.00-15620.97%
GILD250117P000825002024-02-22 11:43AM EST2025-01-1712.3511.6511.850.00-11,18720.39%
GILD260116P000825002024-01-29 9:30AM EST2026-01-1610.8213.1513.950.00-16619.75%