Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.46-0.08 (-0.12%)
At close: 04:00PM EDT
65.98 +0.52 (+0.79%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
Strike:62.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517C000625002024-05-06 3:52PM EDT2024-05-173.102.873.400.00-310433.15%
GILD240621C000625002024-05-07 3:34PM EDT2024-06-214.243.753.95+0.79+22.90%56923.78%
GILD240719C000625002024-05-07 10:03AM EDT2024-07-194.252.834.85+0.80+23.19%80327.44%
GILD240816C000625002024-05-06 10:18AM EDT2024-08-164.952.855.75+0.25+5.32%146230.42%
GILD241115C000625002024-05-03 10:58AM EDT2024-11-155.754.006.700.00-31727.43%
GILD250117C000625002024-05-07 11:15AM EDT2025-01-177.356.057.85-0.20-2.65%116729.35%
GILD250620C000625002024-04-29 3:01PM EDT2025-06-208.846.258.450.00-8925.46%
GILD260116C000625002024-05-06 10:15AM EDT2026-01-169.708.9510.100.00-41225.78%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517P000625002024-05-07 3:53PM EDT2024-05-170.060.070.12-0.07-53.85%161,18421.29%
GILD240621P000625002024-05-07 2:13PM EDT2024-06-210.750.760.82-0.15-16.67%131,44321.58%
GILD240719P000625002024-05-07 3:52PM EDT2024-07-191.051.101.21-0.23-17.97%181,45420.95%
GILD240816P000625002024-05-06 3:47PM EDT2024-08-161.851.631.740.00-2922,36422.18%
GILD241115P000625002024-05-07 12:36PM EDT2024-11-152.831.773.95-0.22-7.21%711,06928.61%
GILD250117P000625002024-05-07 11:13AM EDT2025-01-173.553.554.05-0.50-12.35%33895625.33%
GILD250620P000625002024-05-07 3:36PM EDT2025-06-205.005.055.40-0.65-11.50%1421325.15%
GILD260116P000625002024-05-07 12:15PM EDT2026-01-166.656.506.95-0.40-5.67%68425.23%