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
65.75 -0.21 (-0.32%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Strike:72.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517C000725002024-05-10 1:58PM EDT2024-05-170.050.020.09+0.03+150.00%171,82139.45%
GILD240621C000725002024-05-10 3:58PM EDT2024-06-210.170.140.17+0.06+54.55%774,14619.63%
GILD240719C000725002024-05-10 12:13PM EDT2024-07-190.320.310.38+0.13+68.42%833519.07%
GILD240816C000725002024-05-10 3:50PM EDT2024-08-160.830.840.91+0.21+33.87%5166122.00%
GILD241115C000725002024-05-10 3:23PM EDT2024-11-152.081.982.07+0.44+26.83%1,9033,35123.24%
GILD250117C000725002024-05-10 3:05PM EDT2025-01-172.752.712.84+0.52+23.32%580923.98%
GILD250620C000725002024-05-10 1:14PM EDT2025-06-204.252.484.45+0.60+16.44%812124.96%
GILD260116C000725002024-05-10 12:49PM EDT2026-01-165.955.706.00+0.70+13.33%410424.87%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000725002024-05-09 3:05PM EDT2024-05-177.784.708.700.00-11,3602,713115.87%
GILD240621P000725002024-05-07 11:21AM EDT2024-06-217.776.957.15+0.77+11.00%33,63228.66%
GILD240719P000725002024-05-08 11:31AM EDT2024-07-197.875.008.300.00-31734.99%
GILD240816P000725002024-05-09 11:18AM EDT2024-08-168.596.707.950.00-21,67826.64%
GILD241115P000725002024-05-03 10:41AM EDT2024-11-158.288.058.45-1.22-12.84%112422.30%
GILD250117P000725002024-05-10 1:38PM EDT2025-01-178.908.909.15-0.76-7.87%12,87922.88%
GILD250620P000725002024-05-08 3:26PM EDT2025-06-2010.8010.0010.450.00-154622.99%
GILD260116P000725002024-05-03 9:51AM EDT2026-01-1612.1010.3513.150.00-511926.70%