Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.94+0.04 (+0.05%)
At close: 04:00PM EDT
83.90 -0.04 (-0.05%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
Strike:72.50
CallsforSeptember 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240920C000725002024-09-19 12:15PM EDT2024-09-2011.9010.5011.850.00-132216.80%
GILD241018C000725002024-09-18 10:53AM EDT2024-10-1811.2111.2513.500.00-33351.66%
GILD241115C000725002024-09-20 3:49PM EDT2024-11-1511.6212.2513.10-0.58-4.75%54,96645.73%
GILD250117C000725002024-09-18 3:06PM EDT2025-01-1713.2012.1513.700.00-21,09336.01%
GILD250221C000725002024-09-20 2:53PM EDT2025-02-2112.7013.1013.55+0.32+2.58%128330.73%
GILD250620C000725002024-09-17 11:55AM EDT2025-06-2013.6514.2514.650.00-31,21828.21%
GILD260116C000725002024-09-20 10:03AM EDT2026-01-1615.6014.9016.15-0.50-3.11%119626.11%
PutsforSeptember 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240920P000725002024-09-20 3:45PM EDT2024-09-200.010.000.010.00-2022,875106.25%
GILD241018P000725002024-09-19 2:55PM EDT2024-10-180.100.070.350.00-21,25938.62%
GILD241115P000725002024-09-19 3:17PM EDT2024-11-150.470.150.45+0.04+9.30%111,15229.44%
GILD250117P000725002024-09-19 3:55PM EDT2025-01-170.970.872.000.00-23,00934.12%
GILD250221P000725002024-09-20 3:21PM EDT2025-02-211.471.221.48+0.16+12.21%141226.49%
GILD250620P000725002024-09-19 9:54AM EDT2025-06-202.552.292.810.00-878326.43%
GILD260116P000725002024-09-18 12:27PM EDT2026-01-164.442.414.450.00-413625.31%