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:75.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240405C000750002024-03-28 3:48PM EDT2024-04-050.190.120.15+0.04+26.67%22228216.11%
GILD240412C000750002024-03-28 3:55PM EDT2024-04-120.440.380.45+0.04+10.00%209918.56%
GILD240419C000750002024-03-28 3:52PM EDT2024-04-190.670.620.70+0.10+17.54%4554,41819.36%
GILD240426C000750002024-03-28 11:44AM EDT2024-04-261.390.841.38+0.56+67.47%525125.71%
GILD240503C000750002024-03-26 2:08PM EDT2024-05-031.221.391.550.00-434825.00%
GILD240517C000750002024-03-28 3:55PM EDT2024-05-171.861.821.88+0.09+5.08%552,53224.34%
GILD240621C000750002024-03-28 3:12PM EDT2024-06-212.692.442.46+0.39+16.96%211,52922.85%
GILD240816C000750002024-03-28 3:40PM EDT2024-08-163.753.403.50+0.55+17.19%1351,03023.51%
GILD241115C000750002024-03-28 3:28PM EDT2024-11-155.305.005.15+0.52+10.88%1223225.42%
GILD250117C000750002024-03-28 3:41PM EDT2025-01-176.155.755.95+0.63+11.41%6121,59925.59%
GILD250620C000750002024-03-21 10:20AM EDT2025-06-207.907.457.700.00-18826.14%
GILD260116C000750002024-03-28 12:26PM EDT2026-01-169.389.059.30+0.67+7.69%1,25251725.66%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240405P000750002024-03-28 3:35PM EDT2024-04-051.441.542.17-0.63-30.43%355024.61%
GILD240412P000750002024-03-28 2:23PM EDT2024-04-121.801.802.26-0.28-13.46%24919.78%
GILD240419P000750002024-03-28 3:45PM EDT2024-04-191.852.182.25-0.82-30.71%312,31016.16%
GILD240426P000750002024-03-27 2:47PM EDT2024-04-262.651.472.830.00-303221.88%
GILD240503P000750002024-03-21 2:45PM EDT2024-05-032.832.742.940.00--320.90%
GILD240517P000750002024-03-28 3:43PM EDT2024-05-172.803.053.15-0.37-11.67%172,09519.78%
GILD240621P000750002024-03-28 11:17AM EDT2024-06-213.703.753.90-0.45-10.84%114,24420.63%
GILD240816P000750002024-03-28 10:05AM EDT2024-08-164.454.454.60-0.29-6.12%161,56619.93%
GILD241115P000750002024-03-28 10:03AM EDT2024-11-155.715.807.15-0.74-11.47%16026.51%
GILD250117P000750002024-03-25 9:54AM EDT2025-01-177.026.556.800.00-21,39422.18%
GILD250620P000750002024-03-22 1:07PM EDT2025-06-208.458.008.300.00-145722.61%
GILD260116P000750002024-03-28 1:54PM EDT2026-01-169.459.459.75-0.50-5.03%425722.37%