New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.10-0.60 (-0.83%)
At close: 04:00PM EST
72.01 -0.09 (-0.13%)
Pre-market: 08:08AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240301C000660002024-02-23 9:59AM EST66.008.000.000.000.00-100.00%
GILD240301C000690002024-02-22 10:50AM EST69.003.150.000.000.00-10100.00%
GILD240301C000700002024-02-28 9:40AM EST70.003.050.000.000.00-1140.00%
GILD240301C000710002024-02-29 10:57AM EST71.001.000.000.000.00-22340.00%
GILD240301C000720002024-02-29 3:58PM EST72.000.370.000.000.00-783100.00%
GILD240301C000730002024-02-29 3:25PM EST73.000.080.000.000.00-3248996.25%
GILD240301C000740002024-02-29 3:28PM EST74.000.020.000.000.00-10790812.50%
GILD240301C000750002024-02-29 1:36PM EST75.000.020.000.000.00-10178125.00%
GILD240301C000760002024-02-29 12:30PM EST76.000.020.000.000.00-420925.00%
GILD240301C000770002024-02-27 9:45AM EST77.000.010.000.000.00-229425.00%
GILD240301C000780002024-02-28 10:39AM EST78.000.010.000.000.00-910150.00%
GILD240301C000790002024-02-23 11:56AM EST79.000.070.000.000.00-2022950.00%
GILD240301C000800002024-02-27 1:09PM EST80.000.010.000.000.00-563450.00%
GILD240301C000810002024-02-16 10:09AM EST81.000.060.000.000.00-117750.00%
GILD240301C000820002024-02-14 12:27PM EST82.000.010.000.000.00-15350.00%
GILD240301C000830002024-02-05 9:56AM EST83.000.320.000.000.00-1650.00%
GILD240301C000840002024-02-16 12:39PM EST84.000.080.000.000.00-2650.00%
GILD240301C000850002024-02-23 1:33PM EST85.000.010.000.000.00-13450.00%
GILD240301C000860002024-02-06 9:30AM EST86.000.140.000.000.00-11950.00%
GILD240301C000870002024-02-27 9:52AM EST87.000.010.000.000.00-32950.00%
GILD240301C000880002024-01-22 11:41AM EST88.000.300.000.020.00-515146.88%
GILD240301C000890002024-02-08 10:58AM EST89.000.020.000.000.00-11750.00%
GILD240301C000900002024-02-26 3:32PM EST90.000.010.000.000.00-53950.00%
GILD240301C000910002024-02-02 12:15PM EST91.000.070.000.000.00-1250.00%
GILD240301C000920002024-02-12 3:43PM EST92.000.010.000.000.00-2850.00%
GILD240301C000930002024-02-12 3:43PM EST93.000.010.000.000.00--250.00%
GILD240301C000960002024-01-22 12:39PM EST96.000.050.000.010.00-57187.50%
GILD240301C001000002024-02-09 10:07AM EST100.000.010.000.000.00--150.00%
GILD240301C001100002024-02-05 9:37AM EST110.000.020.000.000.00--450.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240301P000500002024-02-06 12:22PM EST50.000.010.000.000.00-51650.00%
GILD240301P000600002024-01-24 2:17PM EST60.000.010.000.020.00-1010140.63%
GILD240301P000620002024-02-22 9:57AM EST62.000.070.000.000.00-1150.00%
GILD240301P000640002024-02-12 9:50AM EST64.000.130.000.000.00--250.00%
GILD240301P000650002024-02-20 9:30AM EST65.000.100.000.000.00-1850.00%
GILD240301P000660002024-02-23 9:46AM EST66.000.010.000.000.00-4450.00%
GILD240301P000670002024-02-20 3:33PM EST67.000.060.000.000.00-221925.00%
GILD240301P000680002024-02-23 1:32PM EST68.000.010.000.000.00-210025.00%
GILD240301P000690002024-02-29 12:47PM EST69.000.020.000.000.00-12525.00%
GILD240301P000700002024-02-28 12:49PM EST70.000.020.000.000.00-2319612.50%
GILD240301P000710002024-02-29 3:51PM EST71.000.030.000.000.00-301936.25%
GILD240301P000720002024-02-29 3:03PM EST72.000.170.000.000.00-511,3060.78%
GILD240301P000730002024-02-29 3:22PM EST73.000.790.000.000.00-252690.00%
GILD240301P000740002024-02-29 11:57AM EST74.001.790.000.000.00-14590.00%
GILD240301P000750002024-02-29 3:17PM EST75.002.680.000.000.00-6850.00%
GILD240301P000760002024-02-26 10:12AM EST76.002.690.000.000.00-500.00%
GILD240301P000770002024-02-28 2:52PM EST77.004.500.000.000.00-620.00%
GILD240301P000780002024-02-13 10:43AM EST78.005.050.000.000.00-700.00%
GILD240301P000790002024-02-29 10:20AM EST79.006.850.000.000.00-2450.00%
GILD240301P000800002024-02-28 2:41PM EST80.007.400.000.000.00-1650.00%
GILD240301P000810002024-02-29 10:20AM EST81.008.850.000.000.00-1180.00%
GILD240301P000820002024-02-28 2:51PM EST82.009.400.000.000.00-310.00%
GILD240301P000830002024-01-25 9:44AM EST83.003.558.5510.250.00-500.00%
GILD240301P000840002024-02-14 3:59PM EST84.0011.130.000.000.00-100.00%
GILD240301P000850002024-02-28 2:51PM EST85.0012.200.000.000.00-300.00%
GILD240301P000860002024-02-28 2:52PM EST86.0013.000.000.000.00-400.00%
GILD240301P000870002024-02-15 2:08PM EST87.0013.780.000.000.00-300.00%
GILD240301P000900002024-01-19 3:48PM EST90.003.6516.8520.300.00-30332.81%