New Zealand markets open in 4 hours 56 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.86+0.32 (+0.50%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:67.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517C000675002024-05-07 12:18PM EDT2024-05-170.300.290.33+0.05+20.00%31,56420.07%
GILD240621C000675002024-05-07 12:49PM EDT2024-06-211.171.141.17+0.14+13.08%17816,05219.85%
GILD240719C000675002024-05-07 11:58AM EDT2024-07-191.581.511.57+0.38+31.67%10183619.17%
GILD240816C000675002024-05-07 11:48AM EDT2024-08-162.372.322.35+0.17+7.73%102,68322.05%
GILD241115C000675002024-05-07 12:25PM EDT2024-11-153.803.653.80+0.40+11.76%62,30323.65%
GILD250117C000675002024-05-07 12:24PM EDT2025-01-174.604.504.60+0.55+13.58%9734724.17%
GILD250620C000675002024-05-07 11:05AM EDT2025-06-206.256.056.20+0.55+9.65%253124.84%
GILD260116C000675002024-05-07 11:59AM EDT2026-01-167.857.707.90+0.60+8.28%148825.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000675002024-05-07 9:40AM EDT2024-05-172.341.841.91-0.15-6.02%63,46518.51%
GILD240621P000675002024-05-07 11:19AM EDT2024-06-212.802.973.05-0.70-20.00%111,35122.61%
GILD240719P000675002024-05-07 10:00AM EDT2024-07-193.553.253.30-0.53-12.99%422120.00%
GILD240816P000675002024-05-06 11:16AM EDT2024-08-164.853.753.850.00-1081,55121.07%
GILD241115P000675002024-05-07 12:36PM EDT2024-11-155.075.005.15-0.78-13.33%15062822.18%
GILD250117P000675002024-05-06 2:26PM EDT2025-01-176.305.805.950.00-81,43022.90%
GILD250620P000675002024-05-03 1:48PM EDT2025-06-208.036.157.400.00-47623.31%
GILD260116P000675002024-05-07 12:22PM EDT2026-01-168.958.759.20-0.80-8.21%156624.23%