Australia markets open in 3 hours 38 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.67+2.18 (+3.18%)
At close: 04:00PM EDT
70.60 -0.07 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240628C000500002024-06-21 9:42AM EDT2024-06-2821.6419.1022.30+21.64-20115.63%
GILD240816C000500002024-06-21 10:14AM EDT2024-08-1622.0019.6021.50+5.70+34.97%41471.39%
GILD240920C000500002024-06-20 1:46PM EDT2024-09-2020.0821.0521.80+20.08--1254.35%
GILD241115C000500002024-06-05 9:49AM EDT2024-11-1514.1021.0023.150.00-2151.32%
GILD250117C000500002024-06-11 3:33PM EDT2025-01-1715.2021.4023.650.00-29156.60%
GILD250221C000500002024-06-21 3:58PM EDT2025-02-2122.0021.2522.30+22.00-1041.71%
GILD250620C000500002024-06-21 1:27PM EDT2025-06-2021.5820.8023.50+2.13+10.95%110342.03%
GILD260116C000500002024-06-21 3:57PM EDT2026-01-1622.9321.7523.80+2.28+11.04%3616234.88%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240719P000500002024-05-21 3:59PM EDT2024-07-190.140.001.270.00--294.82%
GILD240816P000500002024-06-18 3:07PM EDT2024-08-160.170.000.360.00-63450.49%
GILD241115P000500002024-06-20 1:42PM EDT2024-11-150.280.071.050.00-429946.88%
GILD250117P000500002024-06-21 10:56AM EDT2025-01-170.390.360.50-0.15-27.78%114,45232.13%
GILD250221P000500002024-06-21 3:56PM EDT2025-02-210.720.390.65+0.72-5031.74%
GILD250620P000500002024-06-21 10:32AM EDT2025-06-201.150.901.52-0.25-17.86%261,18133.42%
GILD260116P000500002024-06-21 10:10AM EDT2026-01-162.152.002.33-0.35-14.00%91,79731.01%