Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.86-0.91 (-1.43%)
At close: 04:00PM EDT
62.96 +0.10 (+0.16%)
After hours: 07:28PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221118C000300002022-09-13 3:13PM EDT30.0035.4932.6033.800.00-20112.11%
GILD221118C000425002022-06-13 3:52PM EDT42.5016.5919.7520.600.00-4060.45%
GILD221118C000475002022-09-13 2:44PM EDT47.5018.0515.2517.050.00-25061.99%
GILD221118C000500002022-09-14 2:53PM EDT50.0015.4712.7014.100.00-4562.21%
GILD221118C000525002022-09-13 1:56PM EDT52.5013.6510.1012.150.00-10061.67%
GILD221118C000550002022-09-23 12:28PM EDT55.008.558.558.85-2.57-23.11%105740.09%
GILD221118C000575002022-09-21 12:58PM EDT57.508.496.506.700.00-110036.11%
GILD221118C000600002022-09-23 12:24PM EDT60.004.554.554.80-1.09-19.33%2299833.30%
GILD221118C000625002022-09-23 3:44PM EDT62.503.103.103.15-0.63-16.89%535,61830.57%
GILD221118C000650002022-09-23 3:39PM EDT65.001.821.831.90-0.58-24.17%1144,57728.74%
GILD221118C000675002022-09-23 3:08PM EDT67.500.930.931.03-0.42-31.11%245,64927.25%
GILD221118C000700002022-09-23 3:32PM EDT70.000.490.410.53-0.21-30.00%9115,40026.66%
GILD221118C000725002022-09-23 11:00AM EDT72.500.240.190.26-0.06-20.00%33,51326.47%
GILD221118C000750002022-09-23 12:05PM EDT75.000.130.100.15+0.05+62.50%302,23627.54%
GILD221118C000800002022-09-23 2:43PM EDT80.000.060.010.30-0.06-50.00%2666840.43%
GILD221118C000850002022-09-20 11:12AM EDT85.000.040.000.210.00-824844.73%
GILD221118C000900002022-09-23 12:26PM EDT90.000.040.000.15-0.03-42.86%236248.34%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221118P000300002022-07-05 9:51AM EDT30.000.030.000.060.00-5028777.73%
GILD221118P000325002022-09-06 9:30AM EDT32.500.240.000.250.00-810,07384.96%
GILD221118P000350002022-06-29 11:01AM EDT35.000.090.000.580.00-5013688.57%
GILD221118P000375002022-06-13 3:44PM EDT37.500.310.000.510.00-10577.54%
GILD221118P000400002022-09-13 9:39AM EDT40.000.100.000.300.00-132862.70%
GILD221118P000425002022-09-20 11:00AM EDT42.500.140.000.750.00-21866.50%
GILD221118P000450002022-09-21 11:23AM EDT45.000.100.020.280.00-216954.79%
GILD221118P000475002022-09-20 11:00AM EDT47.500.210.070.250.00-232146.29%
GILD221118P000500002022-09-23 2:43PM EDT50.000.290.220.28+0.09+45.00%2627840.33%
GILD221118P000525002022-09-23 3:39PM EDT52.500.390.340.40+0.07+21.87%413,89536.67%
GILD221118P000550002022-09-23 3:18PM EDT55.000.620.480.68+0.17+37.78%1171934.89%
GILD221118P000575002022-09-23 3:01PM EDT57.501.020.911.01+0.32+45.71%211,31431.67%
GILD221118P000600002022-09-23 3:02PM EDT60.001.731.501.63+0.53+44.17%62,03329.81%
GILD221118P000625002022-09-23 2:11PM EDT62.502.502.402.52+0.56+28.87%952,60127.80%
GILD221118P000650002022-09-23 1:07PM EDT65.003.683.653.80+0.73+24.75%191,97826.20%
GILD221118P000675002022-09-23 3:50PM EDT67.505.405.255.45+0.88+19.47%11337324.46%
GILD221118P000700002022-09-15 10:31AM EDT70.005.757.307.550.00-108824.59%
GILD221118P000725002022-06-17 10:01AM EDT72.5014.8011.8512.550.00-1159.67%
GILD221118P000750002022-09-21 9:54AM EDT75.009.7012.0012.650.00-28436.82%
GILD221118P000800002022-09-07 1:45PM EDT80.0016.2316.6517.450.00-13340.77%