UK markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.76+0.75 (+1.03%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240328C000800002024-03-22 2:30PM EDT2024-03-280.020.000.010.00-2845162.50%
GILD240405C000800002024-03-20 11:23AM EDT2024-04-050.100.000.010.00-81822.66%
GILD240412C000800002024-03-25 1:43PM EDT2024-04-120.070.000.100.00-1335324.81%
GILD240419C000800002024-03-28 12:50PM EDT2024-04-190.050.040.11-0.03-37.50%116,46821.09%
GILD240426C000800002024-03-25 2:44PM EDT2024-04-260.100.090.210.00-405221.58%
GILD240503C000800002024-03-27 1:08PM EDT2024-05-030.330.330.420.00-1323.76%
GILD240517C000800002024-03-28 2:34PM EDT2024-05-170.550.560.60+0.08+17.02%252,33222.85%
GILD240621C000800002024-03-28 3:17PM EDT2024-06-210.960.940.95+0.17+21.52%1064,33521.03%
GILD240816C000800002024-03-28 2:04PM EDT2024-08-161.771.751.82+0.19+12.03%101,12222.12%
GILD241115C000800002024-03-27 2:36PM EDT2024-11-153.202.833.30+0.27+9.22%17724.13%
GILD250117C000800002024-03-28 2:57PM EDT2025-01-173.853.854.00+0.23+6.35%82,80224.16%
GILD250620C000800002024-03-27 2:17PM EDT2025-06-205.305.606.750.00-121428.16%
GILD260116C000800002024-03-28 12:26PM EDT2026-01-167.267.157.40+0.51+7.56%5028524.89%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240419P000800002024-03-26 3:00PM EDT2024-04-197.656.356.550.00-1374527.44%
GILD240426P000800002024-03-26 11:22AM EDT2024-04-267.674.407.500.00-15040.28%
GILD240517P000800002024-03-26 10:58AM EDT2024-05-177.676.506.700.00-283020.85%
GILD240621P000800002024-03-22 10:15AM EDT2024-06-217.476.957.900.00-31,63027.15%
GILD240816P000800002024-03-25 2:53PM EDT2024-08-168.377.507.700.00-226919.85%
GILD250117P000800002024-03-18 9:47AM EDT2025-01-179.409.2010.150.00-11,82723.84%
GILD250620P000800002024-03-22 10:15AM EDT2025-06-2010.9710.6010.900.00-31021.70%
GILD260116P000800002024-03-26 10:25AM EDT2026-01-1612.8511.9512.250.00-747621.40%