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:67.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621C000675002024-06-14 3:58PM EDT2024-06-210.130.120.16+0.08+160.00%1083,60626.56%
GILD240719C000675002024-06-14 3:53PM EDT2024-07-190.970.981.04+0.62+177.14%1,5752,75825.17%
GILD240816C000675002024-06-14 3:40PM EDT2024-08-161.901.932.00+0.76+66.67%1,3164,78528.15%
GILD241115C000675002024-06-14 3:07PM EDT2024-11-153.523.253.80+1.11+46.06%305,12828.80%
GILD250117C000675002024-06-14 11:07AM EDT2025-01-173.773.905.30+0.64+20.45%121,15731.76%
GILD250620C000675002024-06-13 11:13AM EDT2025-06-204.655.456.000.00-270626.95%
GILD260116C000675002024-06-13 9:49AM EDT2026-01-166.956.1510.000.00-119533.78%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240621P000675002024-06-14 3:11PM EDT2024-06-212.431.802.93-2.13-46.71%702,49740.72%
GILD240719P000675002024-06-14 12:46PM EDT2024-07-193.253.053.20-0.78-19.35%672221.19%
GILD240816P000675002024-06-14 3:12PM EDT2024-08-163.703.703.90-1.23-24.95%341,83122.89%
GILD241115P000675002024-06-14 3:58PM EDT2024-11-155.305.005.30-0.80-13.11%221,49723.17%
GILD250117P000675002024-06-10 10:49AM EDT2025-01-176.515.806.050.00-51,36323.30%
GILD250620P000675002024-06-13 3:32PM EDT2025-06-208.257.107.600.00-23563123.76%
GILD260116P000675002024-06-14 3:40PM EDT2026-01-168.807.3011.20-0.65-6.88%2057130.00%