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:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331C000900002023-03-10 11:42AM EDT2023-03-310.050.000.050.00-106847.27%
GILD230421C000900002023-03-24 2:14PM EDT2023-04-210.080.050.10+0.03+60.00%81,98325.10%
GILD230428C000900002023-03-16 10:33AM EDT2023-04-280.410.050.560.00-1233.94%
GILD230519C000900002023-03-24 3:11PM EDT2023-05-190.490.440.52+0.14+40.00%2522,89626.10%
GILD230616C000900002023-03-24 3:56PM EDT2023-06-160.730.750.91+0.15+25.86%142,35925.49%
GILD230818C000900002023-03-24 3:11PM EDT2023-08-181.501.461.96+0.18+13.64%115,68026.15%
GILD240119C000900002023-03-24 3:34PM EDT2024-01-193.853.654.00+1.75+83.33%163,96126.20%
GILD240621C000900002023-03-24 2:01PM EDT2024-06-215.454.856.15+0.20+3.81%26927.61%
GILD250117C000900002023-03-23 11:07AM EDT2025-01-176.356.358.100.00-152027.44%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331P000900002023-02-13 10:30AM EDT2023-03-314.749.4011.300.00--070.70%
GILD230421P000900002023-02-17 11:09AM EDT2023-04-216.6010.5015.000.00-2071.51%
GILD230519P000900002023-02-17 1:53PM EDT2023-05-197.1512.1014.050.00-54653.05%
GILD230616P000900002023-02-17 4:09PM EDT2023-06-167.1911.6014.450.00-1054152.99%
GILD230818P000900002023-02-14 11:25AM EDT2023-08-187.1510.2012.750.00-114630.76%
GILD240119P000900002023-03-22 2:49PM EDT2024-01-1913.5212.3014.000.00-182726.23%
GILD240621P000900002023-02-23 12:59PM EDT2024-06-2112.7513.0515.650.00--1226.20%
GILD250117P000900002023-02-06 11:18AM EDT2025-01-1712.3514.2015.250.00-246120.71%