Advertisement
U.S. Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
73.26-0.43 (-0.58%)
At close: 04:00PM EDT
73.29 +0.03 (+0.04%)
After hours: 07:35PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240322C000600002024-03-13 3:30PM EDT60.0015.9013.1515.600.00-46191.60%
GILD240322C000650002024-03-13 2:20PM EDT65.0010.287.359.950.00--595.51%
GILD240322C000690002024-03-15 11:26AM EDT69.004.773.104.500.00--2050.39%
GILD240322C000700002024-03-15 1:54PM EDT70.003.673.203.500.00-7741.70%
GILD240322C000710002024-03-18 11:04AM EDT71.003.002.222.51-0.84-21.87%15933.11%
GILD240322C000720002024-03-18 2:41PM EDT72.001.841.481.57-0.25-11.96%5325.88%
GILD240322C000730002024-03-18 3:53PM EDT73.000.800.790.84-0.44-35.48%342923.00%
GILD240322C000740002024-03-18 3:17PM EDT74.000.470.340.38-0.18-27.69%24014222.36%
GILD240322C000750002024-03-18 3:21PM EDT75.000.160.120.15-0.14-46.67%2001,14522.66%
GILD240322C000760002024-03-18 3:39PM EDT76.000.070.040.06-0.07-50.00%12247024.02%
GILD240322C000770002024-03-18 3:44PM EDT77.000.030.010.03-0.04-57.14%23172626.56%
GILD240322C000780002024-03-18 1:07PM EDT78.000.020.010.05-0.01-33.33%1711435.16%
GILD240322C000790002024-03-11 10:14AM EDT79.000.180.000.010.00-13832.03%
GILD240322C000800002024-03-18 9:46AM EDT80.000.010.000.01-0.04-80.00%13335.94%
GILD240322C000810002024-02-23 4:55PM EDT81.000.100.000.390.00-12067.97%
GILD240322C000820002024-03-13 10:54AM EDT82.000.010.000.390.00-104674.02%
GILD240322C000830002024-03-08 10:43AM EDT83.000.070.000.390.00-1279.88%
GILD240322C000850002024-02-06 4:56PM EDT85.000.450.000.150.00--1075.78%
GILD240322C000870002024-02-06 4:51PM EDT87.000.220.000.190.00--1289.06%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240322P000450002024-02-16 1:25PM EDT45.000.020.000.010.00-55162.50%
GILD240322P000500002024-02-16 4:53PM EDT50.000.010.000.010.00-11125.00%
GILD240322P000600002024-03-08 2:39PM EDT60.000.020.000.390.00-215119.53%
GILD240322P000630002024-02-16 4:44PM EDT63.000.160.001.270.00-11130.86%
GILD240322P000640002024-03-04 12:10PM EDT64.000.070.000.390.00-8987.50%
GILD240322P000650002024-03-18 2:54PM EDT65.000.010.000.39-0.08-88.89%64079.69%
GILD240322P000660002024-03-11 10:08AM EDT66.000.020.000.400.00-47772.07%
GILD240322P000670002024-03-14 10:54AM EDT67.000.050.000.080.00-56951.95%
GILD240322P000680002024-03-12 9:51AM EDT68.000.090.000.030.00-25437.50%
GILD240322P000690002024-03-18 12:28PM EDT69.000.020.010.03-0.02-50.00%614331.25%
GILD240322P000700002024-03-18 3:37PM EDT70.000.040.030.06-0.02-33.33%716928.52%
GILD240322P000710002024-03-18 3:56PM EDT71.000.080.070.09-0.02-20.00%1269123.83%
GILD240322P000720002024-03-18 3:59PM EDT72.000.190.190.22-0.02-9.52%5917422.07%
GILD240322P000730002024-03-18 3:48PM EDT73.000.450.470.51+0.03+7.14%10334420.70%
GILD240322P000740002024-03-18 2:15PM EDT74.000.741.011.07-0.25-25.25%5597120.56%
GILD240322P000750002024-03-18 9:41AM EDT75.001.701.621.90+0.10+6.25%3818623.24%
GILD240322P000760002024-03-15 12:41PM EDT76.002.362.622.900.00-13731.25%
GILD240322P000770002024-03-18 3:58PM EDT77.003.753.603.90+1.41+60.26%7538.67%
GILD240322P000780002024-03-18 3:58PM EDT78.004.754.605.20+1.70+55.74%4363.18%
GILD240322P000790002024-02-09 11:00AM EDT79.005.952.634.800.00--10.00%
GILD240322P000800002024-02-22 10:30AM EDT80.008.105.256.850.00-17053.91%
GILD240322P000810002024-03-18 1:51PM EDT81.007.305.657.85+0.45+6.57%2259.77%