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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119C000300002022-09-16 1:27PM EDT30.0035.6032.7033.750.00-4646.83%
GILD240119C000325002022-06-13 3:52PM EDT32.5026.6229.7530.600.00-24031.93%
GILD240119C000350002022-08-26 12:16PM EDT35.0027.7527.9028.950.00-40140.67%
GILD240119C000375002022-06-13 2:56PM EDT37.5021.8225.0528.000.00--149.24%
GILD240119C000400002022-09-12 11:11AM EDT40.0028.8023.4524.150.00-6022734.83%
GILD240119C000425002022-09-01 3:57PM EDT42.5022.8221.1022.000.00-32733.81%
GILD240119C000450002022-09-14 9:53AM EDT45.0021.3019.0519.850.00-212132.42%
GILD240119C000475002022-09-12 10:02AM EDT47.5021.1317.1018.200.00-141933.46%
GILD240119C000500002022-09-19 1:14PM EDT50.0017.6015.1515.800.00-664030.09%
GILD240119C000525002022-09-15 3:34PM EDT52.5015.2113.1514.150.00-105330.12%
GILD240119C000550002022-09-16 1:30PM EDT55.0014.0011.5012.900.00-728431.23%
GILD240119C000575002022-09-16 3:48PM EDT57.5012.5010.2010.700.00-989228.10%
GILD240119C000600002022-09-23 1:06PM EDT60.008.718.509.80-0.94-9.74%1552,83429.54%
GILD240119C000625002022-09-23 2:29PM EDT62.507.757.307.95-2.57-24.90%184,89127.11%
GILD240119C000650002022-09-23 1:41PM EDT65.006.206.256.75-0.75-10.79%221,82126.59%
GILD240119C000675002022-09-23 3:01PM EDT67.505.325.005.60-0.88-14.19%4055125.83%
GILD240119C000700002022-09-22 3:03PM EDT70.005.144.204.750.00-863,25525.71%
GILD240119C000725002022-09-20 1:33PM EDT72.504.202.864.550.00-431,43227.57%
GILD240119C000750002022-09-23 2:43PM EDT75.002.902.213.95-0.47-13.95%111,40527.70%
GILD240119C000775002022-09-23 12:36PM EDT77.502.242.113.25-0.87-27.97%2653727.14%
GILD240119C000800002022-09-23 2:54PM EDT80.001.931.802.47-0.27-12.27%10066025.84%
GILD240119C000825002022-09-08 3:33PM EDT82.501.831.381.900.00-1031224.99%
GILD240119C000850002022-09-23 12:43PM EDT85.001.291.061.46-0.46-26.29%140824.34%
GILD240119C000900002022-09-23 9:49AM EDT90.000.860.661.32-0.12-12.24%1395826.39%
GILD240119C000950002022-07-18 2:45PM EDT95.000.550.590.900.00-24926.16%
GILD240119C001000002022-09-20 3:31PM EDT100.000.460.300.530.00-130525.22%
GILD240119C001050002022-09-12 11:31AM EDT105.000.430.200.360.00-32,66025.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119P000300002022-08-18 12:45PM EDT30.000.450.150.660.00-41043.60%
GILD240119P000325002022-08-24 12:24PM EDT32.500.550.370.850.00-1942.04%
GILD240119P000350002022-09-23 3:27PM EDT35.000.960.701.05+0.12+14.29%566840.31%
GILD240119P000375002022-08-15 10:38AM EDT37.500.850.631.270.00-22938.50%
GILD240119P000400002022-09-19 2:50PM EDT40.001.191.201.580.00-181637.21%
GILD240119P000425002022-09-23 12:37PM EDT42.501.721.442.16+0.23+15.44%7023737.39%
GILD240119P000450002022-09-23 12:13PM EDT45.002.051.802.54+0.24+13.26%381035.77%
GILD240119P000475002022-09-23 3:47PM EDT47.502.451.982.93+0.50+25.64%2085033.97%
GILD240119P000500002022-09-13 9:30AM EDT50.002.502.793.250.00-11,22931.63%
GILD240119P000525002022-09-19 2:38PM EDT52.503.153.404.100.00-227331.50%
GILD240119P000550002022-09-21 3:16PM EDT55.003.824.154.500.00-22,06229.07%
GILD240119P000575002022-09-21 11:05AM EDT57.504.414.655.350.00-61,96428.17%
GILD240119P000600002022-09-19 2:25PM EDT60.005.205.506.200.00-1683526.89%
GILD240119P000625002022-09-23 2:30PM EDT62.507.306.907.35+1.00+15.87%51,59926.29%
GILD240119P000650002022-09-22 1:31PM EDT65.007.737.558.650.00-1149025.79%
GILD240119P000675002022-09-12 12:05PM EDT67.507.759.459.950.00-22924.85%
GILD240119P000700002022-09-21 1:56PM EDT70.0010.1210.9011.450.00-28173124.18%
GILD240119P000725002022-08-15 9:30AM EDT72.5012.300.000.000.00-101200.00%
GILD240119P000750002022-09-16 10:30AM EDT75.0013.1614.0515.150.00-11,18224.15%
GILD240119P000775002022-08-24 12:07PM EDT77.5016.8015.8016.850.00-142722.90%
GILD240119P000800002022-09-21 1:05PM EDT80.0016.8017.9519.000.00-26123.16%
GILD240119P000825002022-08-03 12:12PM EDT82.5020.8018.9519.850.00-520514.04%
GILD240119P000850002022-09-16 1:02PM EDT85.0020.5022.3523.050.00-1018321.19%
GILD240119P000900002022-01-18 10:42AM EDT90.0025.100.000.000.00-1140.00%
GILD240119P000950002022-01-26 12:44PM EDT95.0031.4435.4538.800.00-1152.47%
GILD240119P001000002022-08-04 2:35PM EDT100.0038.3234.5037.300.00-1024620.51%
GILD240119P001050002022-08-19 3:11PM EDT105.0040.2139.0539.700.00-1440.00%