Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.65+1.05 (+1.37%)
At close: 04:00PM EST
77.61 -0.04 (-0.05%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD231208C000500002023-11-07 1:26PM EST2023-12-0830.8526.8528.200.00--1213.48%
GILD231215C000500002023-10-12 9:18AM EST2023-12-1527.2525.3526.600.00--10.00%
GILD240119C000500002023-12-01 9:30AM EST2024-01-1926.8226.1028.00+0.70+2.68%1040073.14%
GILD240216C000500002023-11-30 10:52AM EST2024-02-1626.4326.9028.100.00-1161.52%
GILD240621C000500002023-11-10 1:21PM EST2024-06-2126.2027.2529.050.00-1850.61%
GILD250117C000500002023-11-30 12:18PM EST2025-01-1726.6928.0028.550.00-75431.32%
GILD260116C000500002023-12-01 3:42PM EST2026-01-1628.9828.2530.55+1.28+4.62%12133.04%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD231215P000500002023-11-20 1:42PM EST2023-12-150.010.000.010.00-150178.13%
GILD240119P000500002023-12-01 12:04PM EST2024-01-190.100.010.06+0.07+233.33%11,64050.78%
GILD240216P000500002023-11-27 3:00PM EST2024-02-160.050.020.100.00-2346.88%
GILD240517P000500002023-11-22 12:19PM EST2024-05-170.210.002.30-0.02-8.70%110052.59%
GILD240621P000500002023-11-29 2:19PM EST2024-06-210.300.000.350.00-1081235.99%
GILD250117P000500002023-11-28 3:35PM EST2025-01-171.170.710.790.00-31,28130.35%
GILD260116P000500002023-11-30 3:07PM EST2026-01-162.130.562.660.00-123232.04%