Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
65.06+2.27 (+3.62%)
At close: 04:00PM EDT
64.90 -0.16 (-0.25%)
Pre-market: 08:02AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621C000375002024-06-13 3:56PM EDT37.5026.050.000.000.00-500.00%
GILD240621C000400002024-06-13 12:25PM EDT40.0023.740.000.000.00-1000.00%
GILD240621C000425002023-06-22 1:56PM EDT42.5036.0437.5039.850.00--21,119.82%
GILD240621C000450002024-06-14 11:44AM EDT45.0019.860.000.000.00-7130.00%
GILD240621C000475002024-06-13 2:52PM EDT47.5016.400.000.000.00-1000.00%
GILD240621C000500002024-06-14 2:58PM EDT50.0015.200.000.000.00-110.00%
GILD240621C000550002024-06-14 3:43PM EDT55.009.970.000.000.00-91500.00%
GILD240621C000570002024-06-14 10:58AM EDT57.007.730.000.000.00--10.00%
GILD240621C000575002024-06-13 3:56PM EDT57.506.050.000.000.00-500.00%
GILD240621C000580002024-05-31 3:54PM EDT58.006.100.000.000.00-100.00%
GILD240621C000600002024-06-14 3:15PM EDT60.005.200.000.000.00-5290.00%
GILD240621C000610002024-06-13 3:21PM EDT61.002.800.000.000.00-7500.00%
GILD240621C000620002024-06-14 9:35AM EDT62.001.960.000.000.00-1130.00%
GILD240621C000625002024-06-14 3:03PM EDT62.502.790.000.000.00-3452940.00%
GILD240621C000630002024-06-14 3:31PM EDT63.002.280.000.000.00-3646500.00%
GILD240621C000640002024-06-14 3:28PM EDT64.001.450.000.000.00-3149430.00%
GILD240621C000650002024-06-14 3:59PM EDT65.000.820.000.000.00-5,1373,2400.00%
GILD240621C000660002024-06-14 3:59PM EDT66.000.420.000.000.00-6,2241,3183.13%
GILD240621C000670002024-06-14 3:59PM EDT67.000.200.000.000.00-2,0133,9456.25%
GILD240621C000675002024-06-14 3:58PM EDT67.500.130.000.000.00-1083,6236.25%
GILD240621C000680002024-06-14 2:16PM EDT68.000.100.000.000.00-3952912.50%
GILD240621C000690002024-06-14 3:42PM EDT69.000.050.000.000.00-6119012.50%
GILD240621C000700002024-06-14 3:35PM EDT70.000.040.000.000.00-6983,22512.50%
GILD240621C000710002024-06-14 2:55PM EDT71.000.040.000.000.00-7825725.00%
GILD240621C000720002024-06-14 2:48PM EDT72.000.020.000.000.00-275725.00%
GILD240621C000725002024-06-14 2:49PM EDT72.500.020.000.000.00-644,29425.00%
GILD240621C000730002024-05-22 2:53PM EDT73.000.160.000.000.00--1425.00%
GILD240621C000740002024-05-31 3:13PM EDT74.000.040.000.000.00-110725.00%
GILD240621C000750002024-06-14 2:50PM EDT75.000.030.000.000.00-562,72725.00%
GILD240621C000775002024-06-14 1:32PM EDT77.500.040.000.000.00-82,00725.00%
GILD240621C000780002024-06-14 3:09PM EDT78.000.01-0.000.00--325.00%
GILD240621C000790002024-06-11 11:15AM EDT79.000.070.000.000.00-62050.00%
GILD240621C000800002024-06-13 3:47PM EDT80.000.010.000.000.00-144,18150.00%
GILD240621C000825002024-06-14 9:45AM EDT82.500.010.000.000.00-497050.00%
GILD240621C000850002024-06-13 1:04PM EDT85.000.010.000.000.00-353,23750.00%
GILD240621C000875002024-06-04 10:07AM EDT87.500.010.000.000.00-11,37850.00%
GILD240621C000900002024-06-12 11:56AM EDT90.000.010.000.000.00-201,31250.00%
GILD240621C000925002024-06-14 1:31PM EDT92.500.030.000.000.00-184550.00%
GILD240621C000950002024-06-14 11:44AM EDT95.000.300.000.000.00-359250.00%
GILD240621C001000002024-05-23 10:42AM EDT100.000.010.000.000.00-125250.00%
GILD240621C001050002024-01-23 3:00PM EDT105.000.210.000.170.00-3269185.16%
GILD240621C001100002024-03-22 2:10PM EDT110.000.070.001.440.00-826287.70%
GILD240621C001150002024-02-29 11:15AM EDT115.000.010.001.270.00-16297.46%
GILD240621C001200002023-10-02 3:40PM EDT120.000.050.002.240.00-24354.59%
GILD240621C001250002023-11-08 11:29AM EDT125.000.070.002.150.00-125367.77%
GILD240621C001300002023-09-21 1:03PM EDT130.000.080.000.100.00-8276235.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621P000375002024-04-08 2:00PM EDT37.500.080.000.190.00-325228.91%
GILD240621P000400002024-04-29 1:39PM EDT40.000.080.000.020.00-338153.13%
GILD240621P000425002024-05-10 10:09AM EDT42.500.020.000.010.00-272125.00%
GILD240621P000450002024-03-28 3:33PM EDT45.000.060.000.230.00-3793165.63%
GILD240621P000475002024-04-29 1:14PM EDT47.500.040.002.070.00-131,772240.82%
GILD240621P000500002024-06-13 12:26PM EDT50.000.010.000.000.00-480950.00%
GILD240621P000550002024-06-07 3:20PM EDT55.000.020.000.000.00-31,36825.00%
GILD240621P000560002024-06-14 10:40AM EDT56.000.16-0.000.00--225.00%
GILD240621P000570002024-06-12 11:40AM EDT57.000.100.000.000.00-111425.00%
GILD240621P000575002024-06-14 10:40AM EDT57.500.040.000.000.00-117025.00%
GILD240621P000580002024-06-14 9:33AM EDT58.000.110.000.000.00-12825.00%
GILD240621P000590002024-06-10 1:06PM EDT59.000.080.000.000.00-2168425.00%
GILD240621P000600002024-06-14 2:54PM EDT60.000.040.000.000.00-1101,58212.50%
GILD240621P000610002024-06-14 11:39AM EDT61.000.060.000.000.00-51,23812.50%
GILD240621P000620002024-06-14 2:56PM EDT62.000.080.000.000.00-4082512.50%
GILD240621P000625002024-06-14 3:46PM EDT62.500.110.000.000.00-232,99912.50%
GILD240621P000630002024-06-14 3:55PM EDT63.000.160.000.000.00-1656866.25%
GILD240621P000640002024-06-14 3:59PM EDT64.000.350.000.000.00-4871,5213.13%
GILD240621P000650002024-06-14 3:56PM EDT65.000.730.000.000.00-1,2095,1030.39%
GILD240621P000660002024-06-14 3:58PM EDT66.001.360.000.000.00-95680.00%
GILD240621P000670002024-06-14 3:18PM EDT67.002.030.000.000.00-174750.00%
GILD240621P000675002024-06-14 3:11PM EDT67.502.430.000.000.00-702,4590.00%
GILD240621P000680002024-06-07 12:54PM EDT68.004.050.000.000.00-24510.00%
GILD240621P000700002024-06-14 3:10PM EDT70.004.880.000.000.00-452,6750.00%
GILD240621P000710002024-06-13 3:43PM EDT71.007.980.000.000.00-24280.00%
GILD240621P000720002024-06-13 3:44PM EDT72.008.980.000.000.00-1200.00%
GILD240621P000725002024-06-14 3:46PM EDT72.507.570.000.000.00-222,3490.00%
GILD240621P000740002024-06-14 11:04AM EDT74.009.700.000.000.00--20.00%
GILD240621P000750002024-06-14 9:38AM EDT75.0010.920.000.000.00-21,6730.00%
GILD240621P000760002024-06-13 3:44PM EDT76.0012.970.000.000.00-1200.00%
GILD240621P000775002024-06-12 3:20PM EDT77.5014.200.000.000.00-11,3410.00%
GILD240621P000800002024-06-14 3:13PM EDT80.0014.700.000.000.00-5707200.00%
GILD240621P000825002024-06-14 3:13PM EDT82.5017.810.000.000.00-3609380.00%
GILD240621P000850002024-06-14 3:13PM EDT85.0019.870.000.000.00-4505770.00%
GILD240621P000875002024-06-14 3:13PM EDT87.5022.540.000.000.00-2204410.00%
GILD240621P000900002024-03-01 4:44PM EDT90.0018.3014.6518.450.00-260.00%
GILD240621P000925002023-02-22 4:11PM EDT92.5013.8014.9017.050.00--110.00%
GILD240621P000950002023-08-18 9:48AM EDT95.0019.4018.7520.350.00-220.00%
GILD240621P001000002023-12-22 1:24PM EDT100.0020.3518.9522.600.00-100.00%
GILD240621P001050002023-02-17 4:40PM EDT105.0021.6025.8029.750.00-440.00%