Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
65.06+2.27 (+3.62%)
At close: 04:00PM EDT
65.27 +0.21 (+0.32%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240621C000750002024-06-14 2:50PM EDT2024-06-210.030.010.04+0.01+50.00%562,75050.78%
GILD240628C000750002024-05-21 10:55AM EDT2024-06-280.040.011.290.00-1467.04%
GILD240719C000750002024-06-14 3:56PM EDT2024-07-190.080.050.08+0.05+166.67%5747825.59%
GILD240816C000750002024-06-14 3:54PM EDT2024-08-160.350.340.40+0.21+150.00%4822,11927.34%
GILD241115C000750002024-06-14 2:56PM EDT2024-11-151.251.141.39+0.57+83.82%2243326.59%
GILD250117C000750002024-06-14 2:46PM EDT2025-01-171.751.502.07+0.59+50.86%382,26226.62%
GILD250620C000750002024-06-14 9:30AM EDT2025-06-201.902.253.30-0.35-15.56%161125.69%
GILD260116C000750002024-06-14 10:32AM EDT2026-01-164.303.655.90+0.60+16.22%1181928.85%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240621P000750002024-06-13 3:44PM EDT2024-06-2110.929.8011.15-1.05-8.77%24,21889.26%
GILD240719P000750002024-05-20 10:20AM EDT2024-07-197.709.4010.250.00-252534.28%
GILD240816P000750002024-06-14 2:24PM EDT2024-08-1610.209.4510.35-1.26-10.99%21,63427.56%
GILD241115P000750002024-06-14 2:15PM EDT2024-11-1510.708.3510.80-0.32-2.90%165422.22%
GILD250117P000750002024-06-14 9:30AM EDT2025-01-1712.8610.8011.95+0.86+7.17%21,47826.29%
GILD250620P000750002024-06-12 1:25PM EDT2025-06-2012.8911.6012.300.00-2,0192,05621.69%
GILD260116P000750002024-05-29 10:30AM EDT2026-01-1614.9012.4514.700.00-527225.31%