Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.00+1.24 (+1.57%)
At close: 04:00PM EDT
80.35 +0.35 (+0.44%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230331C000600002023-03-21 1:19PM EDT2023-03-3118.7718.4021.500.00-42201.07%
GILD230421C000600002023-03-17 2:53PM EDT2023-04-2117.5019.1021.750.00-4470.70%
GILD230519C000600002023-03-17 12:52PM EDT2023-05-1918.1719.7020.800.00-5337558.69%
GILD230616C000600002023-03-17 12:52PM EDT2023-06-1618.4520.0521.100.00-5341452.56%
GILD230818C000600002023-03-01 10:35AM EDT2023-08-1820.6420.8521.650.00-11345.31%
GILD240119C000600002023-03-24 3:53PM EDT2024-01-1923.1521.9022.70+2.12+10.08%31,55438.07%
GILD250117C000600002023-03-14 12:31PM EDT2025-01-1723.0122.7524.250.00-14022731.22%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230331P000600002023-03-09 4:45PM EDT2023-03-310.030.000.040.00-1185.16%
GILD230406P000600002023-03-09 4:42PM EDT2023-04-060.040.000.080.00--268.36%
GILD230414P000600002023-03-15 3:13PM EDT2023-04-140.030.000.160.00-11259.38%
GILD230421P000600002023-03-20 3:56PM EDT2023-04-210.100.001.500.00-122481.54%
GILD230519P000600002023-03-17 2:39PM EDT2023-05-190.300.050.510.00-3424352.20%
GILD230616P000600002023-03-24 10:10AM EDT2023-06-160.440.210.80-0.11-20.00%11,56247.93%
GILD230818P000600002023-03-09 3:38PM EDT2023-08-180.740.320.800.00-108336.23%
GILD231117P000600002023-03-21 11:41AM EDT2023-11-171.350.562.110.00-11038.93%
GILD240119P000600002023-03-23 2:04PM EDT2024-01-191.901.362.460.00-196836.72%
GILD240621P000600002023-03-21 12:00PM EDT2024-06-211.482.233.350.00-442233.93%
GILD250117P000600002023-03-21 2:46PM EDT2025-01-173.992.874.350.00-16175331.60%