New Zealand markets closed

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:60.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517C000600002024-05-10 10:56AM EDT2024-05-176.185.956.15+1.45+30.66%508955.47%
GILD240524C000600002024-04-25 3:11PM EDT2024-05-245.805.558.000.00-2360.40%
GILD240531C000600002024-04-24 9:40AM EDT2024-05-317.105.956.400.00-2238.87%
GILD240614C000600002024-05-06 10:35AM EDT2024-06-145.606.256.600.00--433.99%
GILD240621C000600002024-05-10 12:25PM EDT2024-06-216.156.306.50+0.90+17.14%737329.10%
GILD240719C000600002024-05-10 10:28AM EDT2024-07-196.256.208.65+0.80+14.68%10030847.05%
GILD240816C000600002024-05-10 10:10AM EDT2024-08-166.997.007.90+0.84+13.66%1426233.06%
GILD241115C000600002024-05-10 12:42PM EDT2024-11-158.018.059.30+0.51+6.80%4310332.48%
GILD250117C000600002024-05-09 3:20PM EDT2025-01-177.858.809.050.00-1919726.80%
GILD250620C000600002024-05-10 10:33AM EDT2025-06-2010.159.9010.30+0.85+9.14%648226.22%
GILD260116C000600002024-05-07 1:19PM EDT2026-01-1611.5511.1512.150.00-2319127.29%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000600002024-05-10 1:51PM EDT2024-05-170.030.010.05-0.03-50.00%142,09041.41%
GILD240524P000600002024-05-06 9:57AM EDT2024-05-240.080.020.090.00-303331.64%
GILD240531P000600002024-05-10 12:57PM EDT2024-05-310.060.030.14-0.06-50.00%165328.13%
GILD240607P000600002024-05-10 2:49PM EDT2024-06-070.120.090.12-0.10-45.45%43423.34%
GILD240614P000600002024-05-10 12:15PM EDT2024-06-140.190.190.22-0.18-48.65%132024.22%
GILD240621P000600002024-05-10 1:13PM EDT2024-06-210.260.230.27-0.17-39.53%181,51923.34%
GILD240719P000600002024-05-10 3:41PM EDT2024-07-190.520.500.53-0.18-25.71%521222.29%
GILD240816P000600002024-05-10 2:10PM EDT2024-08-160.920.930.98-0.28-23.33%1181,57723.88%
GILD241115P000600002024-05-09 2:58PM EDT2024-11-152.321.972.060.00-20063624.54%
GILD250117P000600002024-05-10 2:45PM EDT2025-01-172.652.672.78-0.43-13.96%741,74325.17%
GILD250620P000600002024-05-10 2:12PM EDT2025-06-204.053.954.10-0.35-7.95%91,54725.27%
GILD260116P000600002024-05-10 3:56PM EDT2026-01-165.505.405.60-0.40-6.78%692825.41%