Australia markets open in 3 hours 45 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.29-0.61 (-0.90%)
At close: 04:00PM EDT
67.29 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524C000650002024-05-21 9:39AM EDT2024-05-242.661.502.55-0.18-6.34%3129137.01%
GILD240531C000650002024-05-21 1:51PM EDT2024-05-312.361.242.61-0.84-26.25%73124.22%
GILD240607C000650002024-05-21 9:41AM EDT2024-06-072.881.333.20-0.52-15.29%15331.25%
GILD240614C000650002024-05-20 3:29PM EDT2024-06-143.401.754.30-0.08-2.30%11643.73%
GILD240621C000650002024-05-21 1:14PM EDT2024-06-212.652.892.99-0.73-21.60%683520.34%
GILD240628C000650002024-05-16 1:47PM EDT2024-06-283.002.933.35-0.60-16.67%2223.19%
GILD240719C000650002024-05-21 3:41PM EDT2024-07-193.302.943.35-0.45-12.00%1202,00318.69%
GILD240816C000650002024-05-21 2:15PM EDT2024-08-164.003.454.90-0.58-12.66%221,56028.13%
GILD241115C000650002024-05-20 3:54PM EDT2024-11-156.004.955.550.00-18057723.33%
GILD250117C000650002024-05-21 12:40PM EDT2025-01-176.186.056.95-0.70-10.17%82,35626.72%
GILD250620C000650002024-05-20 11:12AM EDT2025-06-208.307.708.050.00-227924.96%
GILD260116C000650002024-05-21 11:09AM EDT2026-01-169.499.359.75-0.61-6.04%13,99825.26%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240524P000650002024-05-21 3:37PM EDT2024-05-240.040.020.07+0.01+33.33%197524.61%
GILD240531P000650002024-05-21 3:23PM EDT2024-05-310.140.120.15+0.01+7.69%4157118.41%
GILD240607P000650002024-05-21 3:34PM EDT2024-06-070.270.040.30+0.02+8.00%1811318.46%
GILD240614P000650002024-05-21 3:09PM EDT2024-06-140.550.520.59+0.08+17.02%467421.12%
GILD240621P000650002024-05-21 3:37PM EDT2024-06-210.660.650.69+0.13+24.53%2594,89720.19%
GILD240628P000650002024-05-20 3:44PM EDT2024-06-280.660.740.920.00-31121.39%
GILD240719P000650002024-05-21 3:22PM EDT2024-07-191.121.051.12+0.16+16.67%8351,75419.32%
GILD240816P000650002024-05-21 1:50PM EDT2024-08-161.801.631.70+0.25+16.13%342,40720.79%
GILD241115P000650002024-05-21 3:23PM EDT2024-11-152.972.923.05+0.09+3.12%71,15322.18%
GILD250117P000650002024-05-21 3:04PM EDT2025-01-173.753.653.85+0.08+2.18%93,46522.90%
GILD250620P000650002024-05-20 3:30PM EDT2025-06-205.205.105.400.00-71,16023.65%
GILD260116P000650002024-05-21 3:41PM EDT2026-01-166.966.757.20+0.16+2.35%833424.52%