Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.25+0.24 (+0.33%)
At close: 04:00PM EDT
73.39 +0.14 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240419C000500002024-03-20 2:38PM EDT2024-04-1923.8522.5024.450.00--889.84%
GILD240517C000500002024-03-13 3:32PM EDT2024-05-1725.9022.6523.850.00-2073.63%
GILD240621C000500002024-03-13 3:33PM EDT2024-06-2125.9522.0525.750.00-4057.62%
GILD250117C000500002024-03-22 2:16PM EDT2025-01-1723.9523.0025.350.00-24943.95%
GILD250620C000500002024-03-26 12:05PM EDT2025-06-2023.6023.7024.950.00-1333.09%
GILD260116C000500002024-03-07 1:59PM EDT2026-01-1624.4524.6025.400.00-25629.64%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240419P000500002024-02-15 12:50PM EDT2024-04-190.060.001.270.00-56112.60%
GILD240517P000500002023-12-01 11:03AM EDT2024-05-170.210.002.200.00-110086.65%
GILD240621P000500002024-03-08 2:05PM EDT2024-06-210.020.001.290.00-180557.52%
GILD241115P000500002024-03-25 3:21PM EDT2024-11-150.350.000.500.00-1832.74%
GILD250117P000500002024-03-27 9:39AM EDT2025-01-170.480.470.61-0.07-12.73%102,74630.45%
GILD250620P000500002024-03-26 1:42PM EDT2025-06-201.301.051.790.00-1058633.72%
GILD260116P000500002024-03-28 3:51PM EDT2026-01-161.901.842.72-0.11-5.47%1059932.41%