Australia markets open in 3 hours 18 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.96+1.38 (+2.14%)
At close: 04:00PM EDT
65.70 -0.26 (-0.39%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:72.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517C000725002024-05-03 9:54AM EDT2024-05-170.050.020.090.00-171,82145.51%
GILD240621C000725002024-05-06 9:42AM EDT2024-06-210.170.140.17+0.04+30.77%774,14620.12%
GILD240719C000725002024-05-03 12:55PM EDT2024-07-190.320.310.38+0.06+23.08%833519.34%
GILD240816C000725002024-05-03 3:55PM EDT2024-08-160.830.840.91+0.11+15.28%5166122.22%
GILD241115C000725002024-05-03 1:00PM EDT2024-11-152.081.982.07+0.44+26.83%1,9033,35123.37%
GILD250117C000725002024-05-06 10:28AM EDT2025-01-172.752.712.84+0.45+19.57%580924.07%
GILD250620C000725002024-05-02 2:54PM EDT2025-06-204.252.484.45+0.13+3.16%812125.03%
GILD260116C000725002024-04-30 3:47PM EDT2026-01-165.955.706.00+0.23+4.02%410424.91%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000725002024-05-03 3:08PM EDT2024-05-177.784.708.70-0.09-1.14%11,3602,71351.76%
GILD240621P000725002024-05-03 3:03PM EDT2024-06-217.776.957.15-0.46-5.59%33,63229.37%
GILD240719P000725002024-05-02 12:44PM EDT2024-07-197.875.008.30-0.06-0.76%31735.50%
GILD240816P000725002024-05-03 1:44PM EDT2024-08-168.596.707.95-0.46-5.08%21,67826.91%
GILD241115P000725002024-05-03 10:41AM EDT2024-11-158.288.058.45-1.22-12.84%112422.43%
GILD250117P000725002024-05-02 10:39AM EDT2025-01-178.908.909.15-0.54-5.72%12,87922.96%
GILD250620P000725002024-05-02 10:39AM EDT2025-06-2010.8010.0010.45+0.18+1.69%154623.04%
GILD260116P000725002024-05-03 9:51AM EDT2026-01-1612.1010.3513.150.00-511926.75%