New Zealand markets open in 32 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.94-0.50 (-0.61%)
At close: 04:00PM EDT
81.02 +0.08 (+0.10%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240913C000550002024-09-09 10:58AM EDT55.0024.3925.8526.150.00-1028195.31%
GILD240913C000620002024-09-10 1:35PM EDT62.0018.9017.0020.700.00-31306.45%
GILD240913C000670002024-09-06 3:31PM EDT67.0011.7913.8015.600.00-24182.03%
GILD240913C000700002024-09-11 3:24PM EDT70.0010.689.0011.10+1.62+17.88%37100.39%
GILD240913C000710002024-09-09 1:43PM EDT71.009.179.0510.85+0.67+7.88%21959.38%
GILD240913C000720002024-09-11 9:50AM EDT72.008.207.959.15+1.50+22.39%12789.84%
GILD240913C000730002024-09-10 12:49PM EDT73.007.476.958.150.00-55081.64%
GILD240913C000740002024-09-09 10:03AM EDT74.006.655.957.15+1.51+29.38%14773.24%
GILD240913C000750002024-09-11 12:03PM EDT75.005.254.956.10+0.86+19.59%56360.55%
GILD240913C000760002024-09-11 11:20AM EDT76.004.003.905.10-1.20-23.08%57352.34%
GILD240913C000770002024-09-11 10:57AM EDT77.002.802.994.10-1.70-37.78%114844.14%
GILD240913C000780002024-09-11 12:55PM EDT78.002.372.733.15-0.88-27.08%206438.77%
GILD240913C000790002024-09-11 3:47PM EDT79.001.791.772.20-0.78-30.35%8120831.93%
GILD240913C000800002024-09-11 3:54PM EDT80.001.000.871.19-0.61-37.89%22948520.90%
GILD240913C000810002024-09-11 3:37PM EDT81.000.430.370.59-0.43-50.00%21439721.14%
GILD240913C000820002024-09-11 3:58PM EDT82.000.120.060.15-0.27-69.23%4001,51617.48%
GILD240913C000830002024-09-11 3:58PM EDT83.000.030.010.06-0.12-80.00%18031020.31%
GILD240913C000840002024-09-11 9:49AM EDT84.000.030.010.35-0.03-50.00%143645.90%
GILD240913C000850002024-09-11 3:55PM EDT85.000.030.010.05-0.01-25.00%14711532.62%
GILD240913C000860002024-09-09 10:03AM EDT86.000.030.000.450.00-3654.88%
GILD240913C000870002024-09-10 10:21AM EDT87.000.010.000.070.00-52347.46%
GILD240913C000890002024-09-03 10:06AM EDT89.000.240.000.030.00--151.17%
GILD240913C000900002024-09-11 11:33AM EDT90.000.020.010.02+0.01+100.00%71551.56%
GILD240913C000910002024-09-11 12:27PM EDT91.000.010.000.030.00-51355.47%
Putsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240913P000600002024-09-05 11:29AM EDT60.000.020.000.010.00-244115.63%
GILD240913P000620002024-09-09 9:51AM EDT62.000.010.000.010.00-1016106.25%
GILD240913P000630002024-09-09 10:52AM EDT63.000.010.000.010.00-256298.44%
GILD240913P000640002024-09-10 9:30AM EDT64.000.010.000.010.00-2521093.75%
GILD240913P000650002024-09-10 1:59PM EDT65.000.010.000.010.00-14515387.50%
GILD240913P000660002024-09-10 3:17PM EDT66.000.010.000.010.00-131781.25%
GILD240913P000670002024-09-11 1:28PM EDT67.000.010.000.010.00-115475.00%
GILD240913P000680002024-09-11 9:30AM EDT68.000.020.000.020.00-92176.56%
GILD240913P000690002024-09-11 3:23PM EDT69.000.010.000.08-0.10-90.91%48885.16%
GILD240913P000700002024-09-10 3:55PM EDT70.000.030.000.030.00-72168.75%
GILD240913P000710002024-09-09 3:30PM EDT71.000.060.010.190.00-12783.98%
GILD240913P000720002024-09-10 10:21AM EDT72.000.060.010.120.00-26970.70%
GILD240913P000730002024-09-09 1:52PM EDT73.000.050.010.210.00-21470.51%
GILD240913P000740002024-09-09 11:09AM EDT74.000.090.010.240.00-157864.84%
GILD240913P000750002024-09-10 2:07PM EDT75.000.080.020.080.00-412351.76%
GILD240913P000760002024-09-10 2:44PM EDT76.000.060.020.080.00-2628244.53%
GILD240913P000770002024-09-11 2:45PM EDT77.000.070.040.080.00-612737.11%
GILD240913P000780002024-09-11 2:40PM EDT78.000.130.080.12-0.04-23.53%5032732.72%
GILD240913P000790002024-09-11 11:40AM EDT79.000.450.190.43+0.19+73.08%269039.75%
GILD240913P000800002024-09-11 10:29AM EDT80.001.020.450.61+0.47+85.45%2710134.77%
GILD240913P000810002024-09-11 3:16PM EDT81.001.141.001.22+0.09+8.57%471140.63%
GILD240913P000820002024-09-10 3:54PM EDT82.002.501.602.39+0.80+47.06%23061.47%
GILD240913P000840002024-08-16 1:26PM EDT84.0010.603.655.850.00-2299.71%
GILD240913P000850002024-08-16 1:27PM EDT85.0011.554.605.800.00-2289.94%
GILD240913P000860002024-08-23 3:27PM EDT86.009.555.007.650.00-24105.18%
GILD240913P000900002024-09-10 9:40AM EDT90.0010.609.609.900.00-3040113.57%