Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.55+0.77 (+1.06%)
At close: 04:00PM EST
73.50 -0.05 (-0.07%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240621C000375002024-01-09 3:37PM EST37.5048.5534.5538.400.00-3071.39%
GILD240621C000400002023-12-05 1:49PM EST40.0039.0843.4545.200.00-10201.76%
GILD240621C000425002023-06-22 12:56PM EST42.5036.0437.5039.850.00--2155.22%
GILD240621C000450002024-02-06 12:32PM EST45.0033.1026.6030.850.00--1386.26%
GILD240621C000475002023-02-24 12:52PM EST47.5034.2532.8034.350.00-66133.03%
GILD240621C000500002023-12-12 9:40AM EST50.0030.1034.9038.800.00-16174.49%
GILD240621C000550002024-02-22 12:17PM EST55.0017.6218.0019.750.00-27247.12%
GILD240621C000600002024-02-23 12:08PM EST60.0014.3413.4514.25-11.66-44.85%16730.74%
GILD240621C000650002024-02-23 10:06AM EST65.009.969.609.70+1.31+15.14%634525.98%
GILD240621C000675002024-02-16 3:50PM EST67.505.956.807.750.00-1610825.17%
GILD240621C000700002024-02-23 3:05PM EST70.005.805.455.90+0.65+12.62%146323.78%
GILD240621C000725002024-02-23 3:38PM EST72.504.274.204.30+0.52+13.87%14256322.66%
GILD240621C000750002024-02-23 1:59PM EST75.002.962.973.05+0.36+13.85%365122.14%
GILD240621C000775002024-02-23 2:39PM EST77.501.992.002.04+0.42+26.75%491,08021.51%
GILD240621C000800002024-02-23 3:57PM EST80.001.311.291.32+0.27+25.96%513,26221.16%
GILD240621C000825002024-02-23 1:36PM EST82.500.840.790.84+0.18+27.27%21,10121.07%
GILD240621C000850002024-02-23 3:55PM EST85.000.510.470.51+0.10+24.39%62,51020.92%
GILD240621C000875002024-02-23 11:01AM EST87.500.340.270.30+0.11+47.83%11,45520.83%
GILD240621C000900002024-02-23 3:59PM EST90.000.180.090.19-0.02-10.00%1441,24221.19%
GILD240621C000925002024-02-16 12:21PM EST92.500.150.050.180.00-16585323.19%
GILD240621C000950002024-02-23 10:03AM EST95.000.200.050.36+0.11+122.22%460029.05%
GILD240621C001000002024-02-13 11:49AM EST100.000.260.000.250.00-525831.06%
GILD240621C001050002024-01-23 2:00PM EST105.000.210.000.170.00-326932.62%
GILD240621C001100002024-01-09 3:22PM EST110.000.290.002.150.00-11952.27%
GILD240621C001150002023-11-09 2:30PM EST115.000.090.002.180.00-2656.45%
GILD240621C001200002023-10-02 2:40PM EST120.000.050.002.240.00-2460.57%
GILD240621C001250002023-11-08 10:29AM EST125.000.070.002.150.00-12563.48%
GILD240621C001300002023-09-21 12:03PM EST130.000.080.000.100.00-827644.34%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240621P000375002024-01-25 12:25PM EST37.500.040.000.080.00-12354.10%
GILD240621P000400002023-12-27 3:52PM EST40.000.060.000.120.00-44052.34%
GILD240621P000425002023-12-27 3:56PM EST42.500.080.002.130.00-27074.34%
GILD240621P000450002023-11-17 2:29PM EST45.000.210.002.200.00-279368.63%
GILD240621P000475002023-11-27 1:32PM EST47.500.260.000.500.00-21,77251.22%
GILD240621P000500002024-01-18 1:27PM EST50.000.090.030.400.00-180543.99%
GILD240621P000550002024-02-21 12:58PM EST55.000.280.160.300.00-8001,21932.72%
GILD240621P000600002024-02-22 2:49PM EST60.000.480.360.450.00-492327.20%
GILD240621P000650002024-02-23 1:05PM EST65.000.950.960.99-0.20-17.39%1862,43124.51%
GILD240621P000675002024-02-23 10:54AM EST67.501.381.461.49-0.39-22.03%5956423.58%
GILD240621P000700002024-02-23 3:00PM EST70.002.222.192.22-0.34-13.28%122,82322.94%
GILD240621P000725002024-02-23 3:38PM EST72.503.173.153.25-0.48-13.15%92,11422.67%
GILD240621P000750002024-02-21 3:54PM EST75.004.754.404.500.00-404,01722.17%
GILD240621P000775002024-02-20 12:24PM EST77.507.155.956.600.00-32,33125.38%
GILD240621P000800002024-02-16 9:34AM EST80.008.707.758.200.00-61,64524.23%
GILD240621P000825002024-02-20 10:58AM EST82.5011.079.7510.300.00-31,20325.32%
GILD240621P000850002024-02-08 12:51PM EST85.0012.0011.9512.950.00-81,17930.14%
GILD240621P000875002024-01-19 2:59PM EST87.504.8515.9018.350.00-19750554.25%
GILD240621P000900002024-02-22 9:57AM EST90.0018.1016.7517.900.00-65936.28%
GILD240621P000925002023-02-22 3:11PM EST92.5013.8014.9017.050.00--110.00%
GILD240621P000950002023-08-18 8:48AM EST95.0019.4018.7520.350.00-220.00%
GILD240621P001000002023-12-22 12:24PM EST100.0020.3518.9522.600.00-100.00%
GILD240621P001050002023-02-17 3:40PM EST105.0021.6025.8029.750.00-440.00%