Canada Markets open in 50 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.00+0.91 (+1.49%)
At close: 04:00PM EDT
62.36 +0.36 (+0.58%)
Pre-Market: 08:36AM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812C000400002022-08-03 9:31AM EDT40.0020.700.000.000.00-120.00%
GILD220812C000450002022-08-03 9:30AM EDT45.0015.650.000.000.00-110.00%
GILD220812C000570002022-08-03 9:47AM EDT57.005.000.000.000.00-110.00%
GILD220812C000590002022-08-08 12:26PM EDT59.002.330.000.000.00-12140.00%
GILD220812C000600002022-08-09 1:44PM EDT60.001.730.000.000.00-11960.00%
GILD220812C000610002022-08-09 3:51PM EDT61.001.160.000.000.00-1021990.00%
GILD220812C000620002022-08-09 3:58PM EDT62.000.460.000.000.00-3606520.03%
GILD220812C000625002022-08-09 3:59PM EDT62.500.250.000.000.00-2217523.13%
GILD220812C000630002022-08-09 3:59PM EDT63.000.130.000.000.00-2616216.25%
GILD220812C000640002022-08-09 2:25PM EDT64.000.020.000.000.00-1098312.50%
GILD220812C000650002022-08-09 2:54PM EDT65.000.020.000.000.00-465812.50%
GILD220812C000660002022-08-08 10:09AM EDT66.000.050.000.000.00-396812.50%
GILD220812C000670002022-08-08 10:46AM EDT67.000.020.000.000.00-1920525.00%
GILD220812C000680002022-08-05 1:27PM EDT68.000.030.000.000.00-51425.00%
GILD220812C000690002022-08-03 11:28AM EDT69.000.010.000.000.00-4725.00%
GILD220812C000700002022-07-19 10:17AM EDT70.000.030.000.000.00--125.00%
GILD220812C000750002022-08-04 1:05PM EDT75.000.020.000.000.00-63250.00%
GILD220812C000800002022-08-05 2:28PM EDT80.000.010.000.000.00-13750.00%
GILD220812C000850002022-08-04 1:06PM EDT85.000.010.000.000.00-261,55650.00%
GILD220812C000900002022-08-02 1:34PM EDT90.000.020.000.000.00-323250.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812P000400002022-07-06 2:37PM EDT40.000.050.000.020.00--16181.25%
GILD220812P000450002022-08-01 11:09AM EDT45.000.020.000.000.00--91350.00%
GILD220812P000500002022-07-29 2:58PM EDT50.000.080.000.000.00--1,49650.00%
GILD220812P000540002022-08-08 9:30AM EDT54.000.050.000.000.00-1450.00%
GILD220812P000550002022-08-08 10:40AM EDT55.000.010.000.000.00-32525.00%
GILD220812P000560002022-08-05 1:09PM EDT56.000.030.000.000.00-1412525.00%
GILD220812P000570002022-08-08 11:26AM EDT57.000.040.000.000.00-78525.00%
GILD220812P000575002022-08-08 2:39PM EDT57.500.020.000.000.00-68025.00%
GILD220812P000580002022-08-09 9:48AM EDT58.000.020.000.000.00-348225.00%
GILD220812P000590002022-08-09 12:14PM EDT59.000.040.000.000.00-1220612.50%
GILD220812P000600002022-08-09 3:15PM EDT60.000.090.000.000.00-2739312.50%
GILD220812P000610002022-08-09 3:57PM EDT61.000.180.000.000.00-393746.25%
GILD220812P000620002022-08-09 12:47PM EDT62.000.580.000.000.00-181700.03%
GILD220812P000625002022-08-05 2:49PM EDT62.501.660.000.000.00--460.00%
GILD220812P000630002022-08-05 1:42PM EDT63.001.960.000.000.00-66790.00%
GILD220812P000640002022-08-09 1:29PM EDT64.002.290.000.000.00-11570.00%
GILD220812P000650002022-08-04 3:41PM EDT65.002.970.000.000.00--20.00%
GILD220812P000680002022-08-09 1:24PM EDT68.006.050.000.000.00-200.00%