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
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230217C000425002022-06-24 1:35PM EDT42.5020.3518.4019.100.00-110.00%
GILD230217C000450002022-07-01 3:03PM EDT45.0017.7014.9015.900.00-220.00%
GILD230217C000475002022-09-12 9:30AM EDT47.5020.0015.9516.850.00-1146.73%
GILD230217C000500002022-09-20 10:24AM EDT50.0015.2313.2014.750.00-1244.80%
GILD230217C000525002022-09-15 9:45AM EDT52.5013.6511.5011.950.00-21235.84%
GILD230217C000575002022-08-24 12:00PM EDT57.507.897.607.900.00-3831.21%
GILD230217C000600002022-09-21 12:33PM EDT60.006.435.806.60-1.27-16.49%53432.47%
GILD230217C000625002022-09-21 2:07PM EDT62.505.334.454.700.00-410328.50%
GILD230217C000650002022-09-23 10:00AM EDT65.003.603.153.400.00-178127.14%
GILD230217C000675002022-09-20 12:43PM EDT67.502.902.212.420.00-3393226.40%
GILD230217C000700002022-09-23 2:23PM EDT70.001.451.361.66-0.71-32.87%143325.76%
GILD230217C000725002022-09-23 3:02PM EDT72.500.920.731.02-0.41-30.83%1518524.51%
GILD230217C000750002022-09-22 12:21PM EDT75.000.600.530.71-0.15-20.00%131124.81%
GILD230217C000800002022-09-19 11:11AM EDT80.000.370.160.300.00-313724.73%
GILD230217C000850002022-09-22 10:00AM EDT85.000.140.050.360.00-556130.47%
GILD230217C000900002022-09-19 2:10PM EDT90.000.010.000.260.00-4532.57%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230217P000300002022-09-22 12:53PM EDT30.000.060.000.330.00-505060.25%
GILD230217P000350002022-09-22 10:25AM EDT35.000.160.020.610.00-2455.08%
GILD230217P000400002022-09-20 11:07AM EDT40.000.260.010.320.00-2144.34%
GILD230217P000425002022-09-22 10:23AM EDT42.500.340.060.520.00-2343.95%
GILD230217P000450002022-09-02 11:09AM EDT45.000.420.420.54+0.06+16.67%12839.11%
GILD230217P000475002022-09-08 10:23AM EDT47.500.550.510.700.00-18736.62%
GILD230217P000500002022-09-08 9:50AM EDT50.000.750.850.940.00-111434.57%
GILD230217P000525002022-09-12 2:25PM EDT52.500.691.171.310.00-111933.15%
GILD230217P000550002022-09-20 10:39AM EDT55.001.301.611.730.00-222931.20%
GILD230217P000575002022-09-22 10:59AM EDT57.501.922.012.400.00-1020230.20%
GILD230217P000600002022-09-22 10:59AM EDT60.002.612.813.150.00-657328.57%
GILD230217P000625002022-09-22 11:28AM EDT62.503.523.854.100.00-555727.00%
GILD230217P000650002022-09-22 3:30PM EDT65.004.455.105.300.00-21,06225.64%
GILD230217P000700002022-09-13 9:30AM EDT70.006.008.258.650.00-11324.66%
GILD230217P000750002022-09-06 9:30AM EDT75.0012.7111.9013.300.00-2129.26%
GILD230217P000800002022-09-20 10:03AM EDT80.0015.9517.0517.850.00-204030.66%