New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.25+0.24 (+0.33%)
At close: 04:00PM EDT
73.39 +0.14 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240405C000700002024-03-28 3:57PM EDT2024-04-053.212.723.50+0.56+21.13%141129.83%
GILD240419C000700002024-03-28 12:11PM EDT2024-04-194.103.003.85+0.82+25.00%1040025.24%
GILD240426C000700002024-03-12 11:29AM EDT2024-04-265.002.144.500.00-101031.69%
GILD240503C000700002024-03-26 9:52AM EDT2024-05-033.904.354.600.00-254529.71%
GILD240517C000700002024-03-28 3:54PM EDT2024-05-174.904.754.85+0.50+11.36%362927.86%
GILD240621C000700002024-03-28 12:01PM EDT2024-06-215.705.305.45+0.78+15.85%152026.07%
GILD240816C000700002024-03-28 11:13AM EDT2024-08-166.455.406.30+0.60+10.26%118425.29%
GILD241115C000700002024-03-15 10:15AM EDT2024-11-158.487.707.900.00--126.99%
GILD250117C000700002024-03-28 3:29PM EDT2025-01-178.858.358.65+0.85+10.63%3025326.93%
GILD250620C000700002024-03-28 3:29PM EDT2025-06-2010.5010.0010.300.00-57127.16%
GILD260116C000700002024-03-28 9:55AM EDT2026-01-1611.8511.4011.75+0.85+7.73%158926.28%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240405P000700002024-03-28 2:01PM EDT2024-04-050.040.020.05-0.05-55.56%2918019.34%
GILD240412P000700002024-03-28 3:30PM EDT2024-04-120.150.130.17-0.09-37.50%4530519.29%
GILD240419P000700002024-03-28 3:59PM EDT2024-04-190.280.250.29-0.09-24.32%453,39418.95%
GILD240426P000700002024-03-28 3:57PM EDT2024-04-260.530.381.86-0.10-15.87%113240.11%
GILD240503P000700002024-03-28 11:57AM EDT2024-05-030.780.760.88-0.24-23.53%33423.63%
GILD240517P000700002024-03-28 2:59PM EDT2024-05-171.071.041.08-0.12-10.08%641,66322.29%
GILD240621P000700002024-03-28 3:31PM EDT2024-06-211.481.581.68-0.30-16.85%782,94322.01%
GILD240816P000700002024-03-28 10:40AM EDT2024-08-162.272.292.36-0.26-10.28%746521.22%
GILD241115P000700002024-03-25 2:46PM EDT2024-11-153.923.553.900.00-11323.62%
GILD250117P000700002024-03-28 2:59PM EDT2025-01-174.254.354.85-0.46-9.77%162,30124.76%
GILD250620P000700002024-03-28 12:32PM EDT2025-06-205.855.756.05-0.45-7.14%747223.96%
GILD260116P000700002024-03-22 10:58AM EDT2026-01-167.607.257.500.00-182823.65%