Advertisement
U.S. Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
73.25+0.24 (+0.33%)
At close: 04:00PM EDT
73.39 +0.14 (+0.19%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240405C000600002024-03-28 2:46PM EDT60.0013.5313.1514.20+0.43+3.28%26101.37%
GILD240405C000650002024-03-20 9:51AM EDT65.008.098.208.500.00--459.77%
GILD240405C000680002024-03-27 10:05AM EDT68.004.900.000.000.00---0.00%
GILD240405C000690002024-03-26 12:15PM EDT69.003.653.304.500.00-3336.04%
GILD240405C000700002024-03-28 11:58AM EDT70.003.212.723.50+0.56+21.13%141129.83%
GILD240405C000710002024-03-25 2:57PM EDT71.002.052.312.520.00-1224.07%
GILD240405C000720002024-03-28 3:20PM EDT72.001.801.481.59+0.45+33.33%376619.04%
GILD240405C000730002024-03-28 3:54PM EDT73.000.930.800.87+0.16+20.78%14930317.09%
GILD240405C000740002024-03-28 3:58PM EDT74.000.380.350.40+0.01+2.70%35125616.41%
GILD240405C000750002024-03-28 3:52PM EDT75.000.190.120.15+0.04+26.67%22228216.11%
GILD240405C000760002024-03-28 3:35PM EDT76.000.080.040.06+0.02+33.33%4210716.99%
GILD240405C000770002024-03-28 3:36PM EDT77.000.040.030.050.00-529420.70%
GILD240405C000780002024-03-21 2:10PM EDT78.000.020.000.16-0.07-77.78%117132.32%
GILD240405C000790002024-03-28 2:56PM EDT79.000.010.011.27-0.14-93.33%11456.69%
GILD240405C000800002024-03-20 11:23AM EDT80.000.100.000.010.00-81825.78%
GILD240405C000820002024-03-13 3:26PM EDT82.000.100.001.270.00--172.75%
GILD240405C000830002024-02-23 11:13AM EDT83.000.200.000.400.00-2256.93%
GILD240405C000840002024-03-11 3:45PM EDT84.000.040.000.160.00-2250.78%
GILD240405C000850002024-03-12 9:30AM EDT85.000.100.000.160.00--354.30%
GILD240405C001000002024-03-01 10:30AM EDT100.000.020.000.010.00-1171.88%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240405P000600002024-03-15 1:37PM EDT60.000.090.001.270.00-24113.28%
GILD240405P000620002024-03-20 10:44AM EDT62.000.020.001.250.00--298.83%
GILD240405P000630002024-02-23 11:13AM EDT63.000.250.000.410.00-2268.26%
GILD240405P000640002024-03-26 10:33AM EDT64.000.010.001.300.00-11386.18%
GILD240405P000650002024-03-28 12:08PM EDT65.000.030.001.28+0.02+200.00%11978.81%
GILD240405P000660002024-03-26 3:42PM EDT66.000.030.000.830.00-11762.31%
GILD240405P000670002024-03-26 10:24AM EDT67.000.050.000.270.00-1649.12%
GILD240405P000680002024-03-27 3:48PM EDT68.000.060.010.410.00-15349.12%
GILD240405P000690002024-03-20 2:49PM EDT69.000.100.010.090.00-24927.44%
GILD240405P000700002024-03-28 2:01PM EDT70.000.040.020.05-0.05-55.56%2918019.34%
GILD240405P000710002024-03-28 3:53PM EDT71.000.070.060.09-0.12-63.16%1511516.80%
GILD240405P000720002024-03-28 3:58PM EDT72.000.190.190.22-0.12-38.71%8022515.53%
GILD240405P000730002024-03-28 3:39PM EDT73.000.400.490.55-0.43-51.81%6577115.48%
GILD240405P000740002024-03-28 3:42PM EDT74.001.031.041.10-0.54-34.39%6310815.14%
GILD240405P000750002024-03-28 3:35PM EDT75.001.441.542.17-0.63-30.43%355024.61%
GILD240405P000760002024-03-21 9:38AM EDT76.002.270.902.870.00--020.31%
GILD240405P000780002024-03-25 3:44PM EDT78.005.402.944.850.00--028.81%