Canada Markets open in 2 hrs 29 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.39-2.61 (-3.11%)
At close: 04:00PM EST
84.25 +2.86 (+3.51%)
Pre-Market: 06:49AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230217C000450002022-07-01 2:03PM EST45.0017.7017.6518.400.00--20.00%
GILD230217C000525002022-08-04 8:56AM EST52.5011.2010.8011.400.00--100.00%
GILD230217C000600002022-08-05 2:12PM EST60.004.505.005.700.00-1220.00%
GILD230217C000625002022-08-08 1:17PM EST62.503.554.054.350.00-11110.00%
GILD230217C000650002022-08-11 10:12AM EST65.003.252.893.15+0.90+38.30%1141120.00%
GILD230217C000675002022-08-10 1:47PM EST67.502.101.982.24+0.29+16.02%102340.00%
GILD230217C000700002022-08-11 10:03AM EST70.001.651.301.54+0.40+32.00%191640.00%
GILD230217C000750002022-08-11 12:15PM EST75.000.580.500.75-0.12-17.14%2450.00%
GILD230217C000800002022-08-03 1:03PM EST80.000.340.220.340.00-1710.00%
GILD230217C000850002022-08-10 10:58AM EST85.000.120.000.30-0.09-42.86%3421.39%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230217P000300002022-08-02 8:30AM EST30.000.340.050.260.00-16235.94%
GILD230217P000350002022-08-02 10:56AM EST35.000.340.000.430.00-14212.70%
GILD230217P000400002022-08-01 1:34PM EST40.000.460.190.520.00--1198.83%
GILD230217P000450002022-07-29 10:27AM EST45.000.890.460.620.00--24184.57%
GILD230217P000475002022-07-28 10:36AM EST47.501.150.650.840.00--58183.01%
GILD230217P000500002022-08-03 12:35PM EST50.001.010.901.130.00-8103182.03%
GILD230217P000525002022-08-11 10:29AM EST52.501.271.251.41-0.43-25.29%2105180.47%
GILD230217P000550002022-08-03 2:01PM EST55.001.901.741.960.00-1862183.50%
GILD230217P000575002022-08-04 8:57AM EST57.502.502.392.520.00-389185.79%
GILD230217P000600002022-08-09 10:30AM EST60.003.703.203.500.00-3232192.53%
GILD230217P000625002022-08-11 10:12AM EST62.504.304.254.55-0.70-14.00%1057199.29%
GILD230217P000650002022-08-09 10:30AM EST65.006.355.605.900.00-312209.18%