Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.78-0.55 (-0.84%)
At close: 04:00PM EDT
64.79 +0.01 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517C001000002024-04-03 3:37PM EDT2024-05-170.020.000.010.00-16078.13%
GILD240524C001000002024-04-26 10:01AM EDT2024-05-240.010.000.010.00-1162.50%
GILD240621C001000002024-05-01 9:40AM EDT2024-06-210.010.000.750.00-525170.51%
GILD240816C001000002024-04-11 11:40AM EDT2024-08-160.020.000.750.00-1215855.52%
GILD241115C001000002024-04-23 1:50PM EDT2024-11-150.010.000.750.00-61140.53%
GILD250117C001000002024-05-03 3:00PM EDT2025-01-170.160.081.38+0.05+45.45%21,18541.14%
GILD250620C001000002024-05-03 3:51PM EDT2025-06-200.340.270.43-0.01-2.86%201424.71%
GILD260116C001000002024-05-03 9:36AM EDT2026-01-160.900.810.97-0.10-10.00%28424.15%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517P001000002023-12-27 3:07PM EDT2024-05-1719.7520.3020.850.00-100.00%
GILD240621P001000002023-12-22 1:24PM EDT2024-06-2120.3518.9522.600.00-100.00%
GILD240816P001000002023-12-28 12:49PM EDT2024-08-1619.3020.1520.950.00-110.00%
GILD250117P001000002023-11-09 12:49PM EDT2025-01-1725.2521.5023.750.00-140.00%
GILD260116P001000002024-01-11 2:35PM EDT2026-01-1618.8025.5028.500.00-15010.00%