Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.51+0.31 (+0.48%)
At close: 04:00PM EDT
65.80 +0.29 (+0.44%)
After hours: 06:09PM EDT
In The Money
Show:ListStraddle
Strike:67.50
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517C000675002024-05-01 1:47PM EDT2024-05-170.530.460.50+0.17+47.22%1141,56121.88%
GILD240621C000675002024-05-01 3:59PM EDT2024-06-211.231.221.24+0.19+18.27%14115,63020.83%
GILD240719C000675002024-05-01 1:29PM EDT2024-07-191.671.621.66+0.19+12.84%1180420.39%
GILD240816C000675002024-05-01 12:13PM EDT2024-08-162.452.432.47+0.17+7.46%2079923.38%
GILD241115C000675002024-05-01 2:59PM EDT2024-11-153.823.753.85+0.17+4.66%31,41224.43%
GILD250117C000675002024-05-01 9:39AM EDT2025-01-174.424.554.65-0.03-0.67%125024.90%
GILD250620C000675002024-05-01 3:27PM EDT2025-06-206.406.206.40+0.10+1.59%21132126.03%
GILD260116C000675002024-05-01 1:09PM EDT2026-01-167.757.658.200.00-48526.48%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240517P000675002024-05-01 2:53PM EDT2024-05-172.282.272.39-0.37-13.96%1143,43119.68%
GILD240621P000675002024-05-01 3:17PM EDT2024-06-213.153.303.35-0.40-11.27%611,31122.12%
GILD240719P000675002024-05-01 10:12AM EDT2024-07-193.753.603.70+0.82+27.99%122320.83%
GILD240816P000675002024-05-01 3:48PM EDT2024-08-164.004.104.25-0.45-10.11%3451,29021.89%
GILD241115P000675002024-05-01 2:33PM EDT2024-11-155.645.355.500.00-1758922.67%
GILD250117P000675002024-05-01 10:00AM EDT2025-01-176.306.156.30+0.02+0.32%101,41323.39%
GILD250620P000675002024-04-23 2:29PM EDT2025-06-207.107.507.700.00-717623.58%
GILD260116P000675002024-05-01 9:59AM EDT2026-01-169.158.209.35+0.25+2.81%655924.06%