Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.02+0.97 (+1.24%)
At close: 04:00PM EST
78.99 -0.03 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119C000300002023-10-31 1:53PM EST30.0048.6145.9547.000.00-1231250.00%
GILD240119C000325002023-06-13 2:34PM EST32.5045.8543.3545.700.00-300.00%
GILD240119C000350002023-10-31 1:54PM EST35.0043.6541.0542.250.00-97970.00%
GILD240119C000375002022-06-13 1:56PM EST37.5021.8225.0528.000.00--10.00%
GILD240119C000400002023-10-17 12:11PM EST40.0041.0434.3035.400.00-1100.00%
GILD240119C000425002023-09-13 2:53PM EST42.5034.6534.7037.800.00-50143.75%
GILD240119C000450002023-12-04 9:44AM EST45.0033.0033.5035.900.00-216113.23%
GILD240119C000475002023-05-18 11:08AM EST47.5030.2030.8534.100.00-114113.14%
GILD240119C000500002023-12-08 1:26PM EST50.0028.6527.5530.75-1.26-4.21%139968.95%
GILD240119C000525002023-11-16 2:12PM EST52.5021.9526.0527.400.00-26467.58%
GILD240119C000550002023-12-06 11:51AM EST55.0024.5323.8525.750.00-127681.79%
GILD240119C000575002023-12-06 11:51AM EST57.5022.1320.2022.500.00-286978.66%
GILD240119C000600002023-12-08 1:01PM EST60.0018.8917.5520.75-1.21-6.02%11,13584.99%
GILD240119C000625002023-12-08 11:59AM EST62.5015.6715.3016.80+1.97+14.38%12,56345.22%
GILD240119C000650002023-12-06 11:03AM EST65.0015.0113.2015.800.00-23,36168.19%
GILD240119C000675002023-12-07 2:40PM EST67.5010.9110.2513.650.00-244864.36%
GILD240119C000700002023-12-08 2:35PM EST70.009.107.8010.55+0.35+4.00%93,08647.63%
GILD240119C000725002023-12-08 10:08AM EST72.505.584.357.25-0.47-7.77%11,31928.59%
GILD240119C000750002023-12-08 3:53PM EST75.004.694.454.60+0.89+23.42%1294,76619.14%
GILD240119C000775002023-12-08 11:00AM EST77.502.662.542.79+0.48+22.02%482,89418.51%
GILD240119C000800002023-12-08 3:16PM EST80.001.491.391.47+0.35+30.70%1357,17518.07%
GILD240119C000825002023-12-08 3:16PM EST82.500.680.630.69+0.20+41.67%154,62018.14%
GILD240119C000850002023-12-08 2:32PM EST85.000.280.270.32+0.07+33.33%384,90518.87%
GILD240119C000875002023-12-08 2:58PM EST87.500.110.110.18-0.05-31.25%1472,02520.66%
GILD240119C000900002023-12-08 1:50PM EST90.000.140.050.15+0.01+7.69%23,71223.98%
GILD240119C000925002023-11-20 1:56PM EST92.500.050.010.450.00-553035.72%
GILD240119C000950002023-11-21 12:23PM EST95.000.050.010.410.00-21,24039.06%
GILD240119C000975002023-12-06 10:24AM EST97.500.020.022.150.00-168056.01%
GILD240119C001000002023-11-28 1:57PM EST100.000.020.000.550.00-62,95050.24%
GILD240119C001050002023-12-06 10:57AM EST105.000.030.000.200.00-124,58646.88%
GILD240119C001100002023-11-30 9:30AM EST110.000.030.000.020.00-894538.67%
GILD240119C001150002023-11-30 9:30AM EST115.000.030.000.010.00-115439.84%
GILD240119C001200002023-12-05 1:21PM EST120.000.010.000.010.00-111843.75%
GILD240119C001250002023-11-30 9:30AM EST125.000.020.000.010.00-83247.66%
GILD240119C001300002023-11-30 9:30AM EST130.000.020.000.010.00-14751.56%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119P000300002023-11-06 1:50PM EST30.000.020.000.010.00-242193.75%
GILD240119P000325002023-08-11 12:24PM EST32.500.020.002.160.00-2147186.91%
GILD240119P000350002023-11-28 1:58PM EST35.000.010.000.010.00-568881.25%
GILD240119P000375002023-10-03 1:21PM EST37.500.140.000.050.00-23586.72%
GILD240119P000400002023-10-04 9:49AM EST40.000.140.010.070.00-185283.98%
GILD240119P000425002023-10-03 1:22PM EST42.500.190.022.200.00-2277138.43%
GILD240119P000450002023-11-21 1:07PM EST45.000.030.000.030.00-7501,33763.28%
GILD240119P000475002023-10-27 9:44AM EST47.500.130.000.750.00-271591.50%
GILD240119P000500002023-12-05 1:58PM EST50.000.020.000.060.00-21,63456.25%
GILD240119P000525002023-12-06 11:54AM EST52.500.040.000.100.00-52,03454.30%
GILD240119P000550002023-12-08 9:50AM EST55.000.060.020.15+0.02+50.00%102,93152.54%
GILD240119P000575002023-11-28 2:53PM EST57.500.120.000.300.00-12,30151.56%
GILD240119P000600002023-12-07 3:59PM EST60.000.010.020.350.00-201,77554.10%
GILD240119P000625002023-12-01 12:04PM EST62.500.210.020.500.00-12,47751.90%
GILD240119P000650002023-12-07 10:32AM EST65.000.080.000.16-0.05-38.46%61,88634.67%
GILD240119P000675002023-12-07 1:35PM EST67.500.150.100.18-0.05-25.00%42,87029.88%
GILD240119P000700002023-12-08 9:30AM EST70.000.260.220.26-0.06-18.75%376,39726.47%
GILD240119P000725002023-12-08 3:41PM EST72.500.420.400.45-0.14-25.00%267,67324.12%
GILD240119P000750002023-12-08 3:43PM EST75.000.770.770.82-0.29-27.36%6414,24822.27%
GILD240119P000775002023-12-08 2:21PM EST77.501.551.441.57-0.31-16.67%92,80621.50%
GILD240119P000800002023-12-08 3:33PM EST80.002.702.682.74-0.70-20.59%152,51220.85%
GILD240119P000825002023-12-04 9:30AM EST82.505.254.304.600.00-12,86623.00%
GILD240119P000850002023-12-05 10:29AM EST85.007.455.008.550.00-591645.68%
GILD240119P000875002023-11-22 10:15AM EST87.5012.808.5510.300.00-118644.51%
GILD240119P000900002023-11-08 9:30AM EST90.0013.100.000.000.00-44000.00%
GILD240119P000925002023-04-21 2:43PM EST92.5010.0013.0515.500.00-131358.79%
GILD240119P000950002023-10-20 2:40PM EST95.0017.0518.8521.500.00-8488.84%
GILD240119P000975002023-02-21 3:14PM EST97.5014.9519.0020.050.00-32155.37%
GILD240119P001000002023-11-14 1:28PM EST100.0025.2120.0523.250.00-10952.83%
GILD240119P001050002023-11-13 11:37AM EST105.0030.3226.1027.100.00-101059.38%
GILD240119P001100002023-02-14 11:23AM EST110.0024.8729.3530.950.00-500.00%
GILD240119P001200002022-11-10 12:42PM EST120.0037.9132.3533.100.00--00.00%