Singapore markets open in 5 hours 29 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.01-0.26 (-0.35%)
At close: 04:00PM EDT
74.61 -0.40 (-0.53%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:82.50
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231020C000825002023-09-22 3:46PM EDT2023-10-200.080.050.11-0.01-11.11%333,34121.92%
GILD231117C000825002023-09-22 12:40PM EDT2023-11-170.590.510.57-0.04-6.35%191,96623.78%
GILD240119C000825002023-09-22 3:19PM EDT2024-01-191.301.231.28-0.07-5.11%13,90222.11%
GILD240216C000825002023-09-21 1:17PM EDT2024-02-161.961.881.95-0.17-7.98%3538524.16%
GILD240621C000825002023-09-20 12:48PM EDT2024-06-213.793.353.600.00-241924.72%
GILD250117C000825002023-09-15 3:54PM EDT2025-01-176.355.856.150.00-11,36626.22%
GILD260116C000825002023-09-22 11:30AM EDT2026-01-168.798.509.25-0.36-3.93%1126.62%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231020P000825002023-09-22 12:26PM EDT2023-10-207.107.408.35+0.70+10.94%12339.33%
GILD231117P000825002023-09-19 9:59AM EDT2023-11-176.747.507.700.00-301,57017.82%
GILD240119P000825002023-09-22 10:46AM EDT2024-01-198.258.108.30+1.61+24.25%32,88318.41%
GILD240216P000825002023-07-25 11:48AM EDT2024-02-167.357.158.900.00-121320.75%
GILD240621P000825002023-09-14 12:50PM EDT2024-06-218.009.5510.800.00-93423.55%
GILD250117P000825002023-09-21 12:44PM EDT2025-01-1711.0511.2512.150.00-61,04621.81%