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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230120C000300002022-09-13 3:54PM EDT30.0035.2032.8533.500.00-1103175.10%
GILD230120C000325002022-09-13 3:54PM EDT32.5032.7429.9031.250.00-14663.18%
GILD230120C000350002022-09-14 2:38PM EDT35.0030.3027.8528.700.00-245264.75%
GILD230120C000375002022-09-13 3:54PM EDT37.5027.6525.5026.100.00-832858.98%
GILD230120C000400002022-09-13 1:57PM EDT40.0026.3023.0023.650.00-1053453.42%
GILD230120C000425002022-09-13 3:13PM EDT42.5022.9920.0521.700.00-19063.72%
GILD230120C000450002022-09-23 11:18AM EDT45.0018.4218.0019.05-1.84-9.08%216554.54%
GILD230120C000475002022-09-14 2:04PM EDT47.5017.6615.8016.350.00-1915345.17%
GILD230120C000500002022-09-23 10:11AM EDT50.0013.5213.2514.00-1.10-7.52%85,61841.04%
GILD230120C000525002022-09-15 10:14AM EDT52.5013.2811.3511.600.00-22,79936.04%
GILD230120C000550002022-09-23 9:32AM EDT55.009.869.209.55-1.49-13.13%167134.28%
GILD230120C000575002022-09-16 12:34PM EDT57.509.307.157.550.00-31,98331.82%
GILD230120C000600002022-09-23 2:02PM EDT60.005.455.455.70-0.75-12.10%135,82929.42%
GILD230120C000625002022-09-23 2:58PM EDT62.503.803.954.10-0.71-15.74%2513,64627.45%
GILD230120C000650002022-09-23 2:57PM EDT65.002.752.672.82-0.51-15.64%399,69526.07%
GILD230120C000675002022-09-23 3:43PM EDT67.501.801.651.94-0.37-17.05%1510,53125.76%
GILD230120C000700002022-09-23 3:56PM EDT70.001.061.021.16-0.35-24.82%1968,14724.35%
GILD230120C000725002022-09-23 3:00PM EDT72.500.600.550.87-0.25-29.41%1114,05225.71%
GILD230120C000750002022-09-23 1:17PM EDT75.000.390.330.43-0.11-22.00%96,75823.88%
GILD230120C000775002022-09-23 1:30PM EDT77.500.230.210.34-0.07-23.33%41,03725.46%
GILD230120C000800002022-09-23 9:41AM EDT80.000.170.100.20+0.02+13.33%23,34225.24%
GILD230120C000825002022-09-23 9:41AM EDT82.500.210.020.20+0.04+23.53%21,55427.74%
GILD230120C000850002022-09-23 9:41AM EDT85.000.100.030.27-0.05-33.33%21,44531.89%
GILD230120C000900002022-09-23 1:50PM EDT90.000.070.010.10+0.01+16.67%53,04130.76%
GILD230120C000950002022-09-23 10:09AM EDT95.000.050.010.110.00-601,38435.06%
GILD230120C001000002022-09-19 11:03AM EDT100.000.040.020.050.00-45,61634.67%
GILD230120C001050002022-08-22 3:50PM EDT105.000.180.000.050.00-101,73337.70%
GILD230120C001100002022-09-20 1:42PM EDT110.000.030.000.030.00-329038.28%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230120P000300002022-09-23 10:15AM EDT30.000.060.020.26-0.01-14.29%651,18965.23%
GILD230120P000325002022-09-20 11:05AM EDT32.500.070.020.310.00-115660.45%
GILD230120P000350002022-09-22 10:20AM EDT35.000.090.050.340.00-21,31555.96%
GILD230120P000375002022-09-22 10:20AM EDT37.500.170.060.250.00-340452.54%
GILD230120P000400002022-09-22 10:20AM EDT40.000.130.100.40-0.04-23.53%274851.66%
GILD230120P000425002022-09-22 10:19AM EDT42.500.260.170.450.00-21,03747.17%
GILD230120P000450002022-09-22 3:56PM EDT45.000.290.310.530.00-31,23143.26%
GILD230120P000475002022-09-23 1:53PM EDT47.500.450.410.58+0.10+28.57%253,58438.60%
GILD230120P000500002022-09-23 1:22PM EDT50.000.640.650.73+0.12+23.08%17,61235.45%
GILD230120P000525002022-09-23 12:50PM EDT52.500.930.901.03+0.21+29.17%275,78433.64%
GILD230120P000550002022-09-23 3:59PM EDT55.001.331.311.41+0.26+24.30%326,01231.59%
GILD230120P000575002022-09-23 1:47PM EDT57.501.851.671.95+0.40+27.59%18,28229.83%
GILD230120P000600002022-09-23 2:56PM EDT60.002.682.572.71+0.60+28.85%678,73028.47%
GILD230120P000625002022-09-23 2:56PM EDT62.503.743.503.65+0.80+27.21%434,93626.84%
GILD230120P000650002022-09-23 2:07PM EDT65.004.804.704.95+0.50+11.63%324,79726.03%
GILD230120P000675002022-09-21 12:27PM EDT67.504.956.256.550.00-562,39125.55%
GILD230120P000700002022-09-20 10:58AM EDT70.006.908.108.400.00-42,80525.26%
GILD230120P000725002022-09-22 3:46PM EDT72.509.3510.2510.550.00-938926.15%
GILD230120P000750002022-09-12 12:08PM EDT75.008.8012.3512.850.00-11,26727.61%
GILD230120P000775002022-09-13 2:25PM EDT77.5012.7914.7515.200.00-166028.96%
GILD230120P000800002022-09-12 3:02PM EDT80.0012.8717.0017.800.00-317533.40%
GILD230120P000825002022-06-16 1:17PM EDT82.5024.7520.2020.800.00-101442.69%
GILD230120P000850002022-09-14 10:05AM EDT85.0020.7021.8022.950.00-688641.26%
GILD230120P000900002022-08-10 12:26PM EDT90.0028.3024.8525.600.00-103540.00%
GILD230120P000950002022-06-21 11:21AM EDT95.0035.6234.0534.800.00-62669.04%
GILD230120P001000002022-06-15 10:54AM EDT100.0041.8037.4538.150.00-5073653.32%
GILD230120P001050002022-09-23 12:26PM EDT105.0042.2041.4543.00+5.97+16.48%73060.84%
GILD230120P001100002022-06-21 9:33AM EDT110.0050.900.000.000.00-3870.00%