Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.72-0.05 (-0.06%)
At close: 04:00PM EDT
78.52 -0.20 (-0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:82.50
CallsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240920C000825002024-09-05 11:12AM EDT2024-09-200.240.160.21+0.10+71.43%223521.00%
GILD241018C000825002024-09-06 12:15PM EDT2024-10-180.850.840.900.00-679221.24%
GILD241115C000825002024-09-06 3:27PM EDT2024-11-152.061.992.08+0.26+14.44%481,26026.03%
GILD250117C000825002024-09-06 1:26PM EDT2025-01-172.982.873.10+0.13+4.56%292,12424.50%
GILD250221C000825002024-09-06 2:37PM EDT2025-02-213.803.753.90+0.25+7.04%1223525.64%
GILD250620C000825002024-09-05 1:03PM EDT2025-06-205.115.055.550.00-457125.60%
GILD260116C000825002024-09-06 11:56AM EDT2026-01-167.307.157.75-0.45-5.81%357625.46%
PutsforSeptember 13, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240920P000825002024-09-05 11:00AM EDT2024-09-205.204.505.650.00-101354.57%
GILD241018P000825002024-09-05 3:37PM EDT2024-10-184.954.955.100.00-62925.83%
GILD241115P000825002024-09-04 10:11AM EDT2024-11-155.155.755.900.00-1626.36%
GILD250117P000825002024-09-04 12:34PM EDT2025-01-176.556.757.000.00-10427025.17%
GILD250221P000825002024-09-04 10:13AM EDT2025-02-216.856.707.550.00-141625.04%
GILD250620P000825002024-08-30 11:05AM EDT2025-06-208.708.709.150.00-1124.97%
GILD260116P000825002024-09-05 10:09AM EDT2026-01-1611.2010.9011.500.00-58125.41%