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
65.27 +0.21 (+0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621C000575002024-06-13 3:56PM EDT2024-06-216.055.508.700.00-50120.70%
GILD240719C000575002024-06-03 1:29PM EDT2024-07-196.056.808.100.00-2038.43%
GILD240816C000575002024-05-31 2:14PM EDT2024-08-166.858.259.000.00-121941.53%
GILD241115C000575002024-06-14 10:56AM EDT2024-11-159.009.3010.70+0.70+8.43%12039.32%
GILD250117C000575002024-06-13 9:33AM EDT2025-01-179.259.1511.20+0.61+7.06%15036.08%
GILD250620C000575002024-06-14 11:05AM EDT2025-06-2010.7510.3512.15+0.75+7.50%2431.82%
GILD260116C000575002024-05-30 1:23PM EDT2026-01-1611.7512.2015.000.00-21035.37%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621P000575002024-06-14 10:40AM EDT2024-06-210.040.010.07-0.02-33.33%117050.00%
GILD240719P000575002024-06-14 2:42PM EDT2024-07-190.130.100.15-0.09-40.91%2725227.05%
GILD240816P000575002024-06-14 1:55PM EDT2024-08-160.470.410.55-0.15-24.19%3632828.66%
GILD241115P000575002024-06-14 3:53PM EDT2024-11-151.401.211.60-0.25-15.15%11,74927.76%
GILD250117P000575002024-06-14 3:24PM EDT2025-01-171.851.702.63-0.34-15.53%171,81529.99%
GILD250620P000575002024-06-07 12:14PM EDT2025-06-203.352.485.400.00-11,00635.43%
GILD260116P000575002024-06-14 11:01AM EDT2026-01-164.862.785.75-0.09-1.82%220729.52%