Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.76+0.60 (+0.91%)
At close: 04:00PM EDT
66.66 -0.10 (-0.15%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240419C000950002024-03-19 3:00PM EDT2024-04-190.030.000.010.00-10109231.25%
GILD240517C000950002024-04-15 2:07PM EDT2024-05-170.040.000.100.00-622955.27%
GILD240621C000950002024-04-18 9:30AM EDT2024-06-210.040.021.280.00-159358.50%
GILD240816C000950002024-04-19 9:30AM EDT2024-08-160.040.000.12-0.13-76.47%21,46830.81%
GILD241115C000950002024-03-26 9:50AM EDT2024-11-150.500.000.410.00-22229.05%
GILD250117C000950002024-04-19 9:30AM EDT2025-01-170.260.280.35-0.10-27.78%151524.68%
GILD250620C000950002024-04-17 12:39PM EDT2025-06-201.000.801.490.00-232228.24%
GILD260116C000950002024-04-19 9:32AM EDT2026-01-161.881.651.93-0.02-1.05%112125.08%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000950002023-09-18 3:23PM EDT2024-05-1719.4115.3018.000.00--00.00%
GILD240621P000950002023-08-18 9:48AM EDT2024-06-2119.4018.7520.350.00-220.00%
GILD240816P000950002024-01-16 1:44PM EDT2024-08-1611.1520.4523.600.00--90.00%
GILD250117P000950002024-01-19 2:27PM EDT2025-01-1711.4721.9524.800.00-1390.00%
GILD250620P000950002024-02-15 12:09PM EDT2025-06-2022.4521.1523.750.00-19940.00%
GILD260116P000950002023-11-09 1:14PM EDT2026-01-1621.9018.6519.500.00--10.00%