New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.42+0.15 (+0.23%)
At close: 04:00PM EDT
65.74 +0.32 (+0.49%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240426C000850002024-04-03 9:30AM EDT2024-04-260.280.000.010.00-33175.00%
GILD240517C000850002024-04-26 1:50PM EDT2024-05-170.010.010.05-0.05-83.33%194249.41%
GILD240621C000850002024-04-25 2:30PM EDT2024-06-210.210.000.200.00-13,24638.62%
GILD240816C000850002024-04-26 3:32PM EDT2024-08-160.080.050.21-0.02-20.00%682,78427.69%
GILD241115C000850002024-04-25 10:05AM EDT2024-11-150.430.330.370.00-28223.19%
GILD250117C000850002024-04-26 3:54PM EDT2025-01-170.710.640.690.00-62,60823.62%
GILD250620C000850002024-04-25 1:24PM EDT2025-06-201.721.081.760.00-177425.10%
GILD260116C000850002024-04-25 10:50AM EDT2026-01-162.882.502.940.00-283224.99%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240517P000850002024-03-26 2:37PM EDT2024-05-1712.8017.8021.650.00-26058.59%
GILD240621P000850002024-03-25 9:30AM EDT2024-06-2112.5016.0020.700.00-1086658.79%
GILD240816P000850002024-03-18 12:48PM EDT2024-08-1611.3017.5519.850.00-83829.20%
GILD250117P000850002024-04-03 3:00PM EDT2025-01-1714.7617.8520.950.00-3160328.98%
GILD250620P000850002024-01-18 4:42PM EDT2025-06-208.1815.4515.800.00-20200.00%
GILD260116P000850002024-04-25 10:50AM EDT2026-01-1620.7620.3521.400.00-24320.81%