Canada markets close in 1 hour 14 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.55+0.26 (+0.39%)
As of 02:46PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD250117C000325002024-03-13 3:33PM EDT32.5043.4534.5037.200.00-1062.84%
GILD250117C000350002024-03-25 3:53PM EDT35.0038.0230.4034.050.00-4667.97%
GILD250117C000375002024-03-13 3:34PM EDT37.5038.4529.2532.300.00-2151.03%
GILD250117C000400002024-05-09 10:33AM EDT40.0025.1026.5528.600.00-14451.07%
GILD250117C000425002023-06-12 1:14PM EDT42.5034.8733.6535.550.00--2115.85%
GILD250117C000450002024-02-09 12:42PM EDT45.0028.6727.7532.450.00-1493.43%
GILD250117C000475002024-01-24 10:30AM EDT47.5032.1524.3528.450.00-202278.08%
GILD250117C000500002024-05-17 3:57PM EDT50.0018.1817.9518.500.00-58632.28%
GILD250117C000550002024-05-21 3:57PM EDT55.0013.4113.6013.800.00-216826.98%
GILD250117C000575002024-05-17 3:27PM EDT57.5011.7511.5511.800.00-14526.42%
GILD250117C000600002024-05-21 11:59AM EDT60.009.859.659.95+0.46+4.90%130725.93%
GILD250117C000625002024-05-20 12:22PM EDT62.508.307.408.150.00-1049524.92%
GILD250117C000650002024-05-21 12:40PM EDT65.006.186.406.600.00-82,35524.35%
GILD250117C000675002024-05-22 2:11PM EDT67.505.205.055.20+0.35+7.22%184723.67%
GILD250117C000700002024-05-22 2:02PM EDT70.003.943.904.05+0.19+5.07%12,14323.28%
GILD250117C000725002024-05-21 12:13PM EDT72.502.922.933.100.00-285222.96%
GILD250117C000750002024-05-22 11:45AM EDT75.002.212.122.30+0.17+8.33%22,11522.54%
GILD250117C000775002024-05-22 12:22PM EDT77.501.431.561.70-0.09-5.92%377122.34%
GILD250117C000800002024-05-22 1:19PM EDT80.001.161.091.23+0.05+4.50%52,98922.13%
GILD250117C000825002024-05-22 11:29AM EDT82.500.760.770.89-0.24-24.00%12,04322.07%
GILD250117C000850002024-05-21 11:04AM EDT85.000.540.540.62-0.02-3.57%12,61021.85%
GILD250117C000875002024-05-21 2:24PM EDT87.500.410.390.450.00-12,92121.97%
GILD250117C000900002024-05-21 3:08PM EDT90.000.260.230.330.00-302,34722.14%
GILD250117C000925002024-05-14 10:13AM EDT92.500.300.010.340.00-11,54623.90%
GILD250117C000950002024-05-17 9:30AM EDT95.000.180.090.17-0.02-10.00%153222.36%
GILD250117C000975002024-05-14 3:07PM EDT97.500.270.080.250.00-147325.37%
GILD250117C001000002024-05-22 1:58PM EDT100.000.100.100.18-0.02-16.67%11,18725.24%
GILD250117C001050002024-05-16 1:05PM EDT105.000.120.010.950.00-8867238.62%
GILD250117C001100002024-04-29 3:06PM EDT110.000.040.001.000.00-1327241.98%
GILD250117C001150002024-04-25 3:54PM EDT115.000.100.001.580.00-121550.04%
GILD250117C001200002024-05-13 2:23PM EDT120.000.030.001.570.00-1009452.61%
GILD250117C001250002024-05-10 1:21PM EDT125.000.030.001.570.00-2714255.13%
GILD250117C001300002024-05-10 1:30PM EDT130.000.010.010.24-0.01-33.33%131139.84%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD250117P000325002024-04-22 11:20AM EDT32.500.070.040.600.00-7021051.71%
GILD250117P000350002023-11-15 12:17PM EDT35.000.270.000.480.00-17451.12%
GILD250117P000375002024-05-13 10:48AM EDT37.500.410.010.190.00-13538.82%
GILD250117P000400002024-04-19 1:12PM EDT40.000.220.050.400.00-662640.48%
GILD250117P000425002023-11-09 12:43PM EDT42.500.650.200.750.00-212942.33%
GILD250117P000450002024-05-09 12:21PM EDT45.000.430.020.580.00-199335.67%
GILD250117P000475002024-05-13 3:30PM EDT47.500.420.180.610.00-368932.23%
GILD250117P000500002024-05-21 3:45PM EDT50.000.500.460.530.00-103,82827.47%
GILD250117P000550002024-05-21 11:08AM EDT55.001.170.911.050.00-173,02925.38%
GILD250117P000575002024-05-22 10:52AM EDT57.501.411.381.47-0.24-14.55%11,78424.55%
GILD250117P000600002024-05-21 12:08PM EDT60.002.121.952.040.00-291,85423.88%
GILD250117P000625002024-05-21 9:37AM EDT62.502.732.682.81-0.17-5.86%11,20223.44%
GILD250117P000650002024-05-22 1:37PM EDT65.003.553.603.70-0.20-5.33%23,46422.71%
GILD250117P000675002024-05-21 10:59AM EDT67.504.754.704.85-0.45-8.65%11,46322.32%
GILD250117P000700002024-05-22 12:04PM EDT70.006.035.956.15-0.53-8.08%43,06721.69%
GILD250117P000725002024-05-21 10:47AM EDT72.508.106.557.700.00-12,86621.31%
GILD250117P000750002024-05-22 11:47AM EDT75.009.259.159.45-0.55-5.61%121,46521.01%
GILD250117P000775002024-05-17 3:30PM EDT77.5011.4510.8511.500.00-61,46421.51%
GILD250117P000800002024-05-13 9:58AM EDT80.0014.0513.1013.950.00-11,82923.88%
GILD250117P000825002024-05-16 3:16PM EDT82.5015.4215.4016.650.00-11,19127.63%
GILD250117P000850002024-05-15 10:33AM EDT85.0018.0017.5018.000.00-156821.24%
GILD250117P000875002024-01-22 10:30AM EDT87.5010.600.000.000.00-107260.00%
GILD250117P000900002024-05-03 9:32AM EDT90.0025.0022.6023.800.00-113031.86%
GILD250117P000925002024-01-08 12:54PM EDT92.5012.7017.4019.050.00-2630.00%
GILD250117P000950002024-01-19 2:27PM EDT95.0011.4721.9524.800.00-1390.00%
GILD250117P000975002023-11-13 11:16AM EDT97.5022.8517.1517.900.00-250.00%
GILD250117P001000002023-11-09 12:49PM EDT100.0025.2521.5023.750.00-140.00%
GILD250117P001100002023-11-08 2:37PM EDT110.0032.7031.3533.950.00--2000.00%
GILD250117P001300002024-01-22 12:35PM EDT130.0051.3556.5059.050.00-500.00%