Canada markets open in 9 hours 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.83-0.25 (-0.40%)
At close: 04:00PM EDT
62.90 +0.07 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220701C000500002022-06-27 10:15AM EDT50.0013.1011.2514.40+3.23+32.73%31251.86%
GILD220701C000560002022-06-17 11:55AM EDT56.002.005.807.450.00-31113.28%
GILD220701C000575002022-06-21 9:35AM EDT57.502.074.905.700.00--279.69%
GILD220701C000580002022-06-27 9:43AM EDT58.005.254.755.00+2.74+109.16%57758.79%
GILD220701C000590002022-06-23 9:43AM EDT59.003.393.754.000.00-126349.32%
GILD220701C000600002022-06-27 3:50PM EDT60.002.802.543.00+0.05+1.82%1615839.55%
GILD220701C000610002022-06-27 2:16PM EDT61.002.071.932.06-0.24-10.39%3318332.81%
GILD220701C000620002022-06-27 3:56PM EDT62.001.161.131.23-0.25-17.73%11945228.52%
GILD220701C000625002022-06-27 3:25PM EDT62.500.780.780.88-0.32-29.09%3445726.86%
GILD220701C000630002022-06-27 3:36PM EDT63.000.530.530.59-0.27-33.75%9865425.59%
GILD220701C000640002022-06-27 3:56PM EDT64.000.200.180.24-0.20-50.00%5641,04225.20%
GILD220701C000650002022-06-27 3:25PM EDT65.000.070.050.08-0.08-53.33%20595125.29%
GILD220701C000660002022-06-27 3:34PM EDT66.000.020.020.05-0.04-66.67%51560629.88%
GILD220701C000670002022-06-27 12:50PM EDT67.000.030.000.03-0.01-25.00%2360533.59%
GILD220701C000680002022-06-27 9:30AM EDT68.000.020.000.01+0.01+100.00%15633.59%
GILD220701C000690002022-06-27 10:26AM EDT69.000.010.000.01-0.01-50.00%101739.06%
GILD220701C000700002022-06-21 12:47PM EDT70.000.010.000.030.00-414851.56%
GILD220701C000750002022-06-24 1:17PM EDT75.000.020.000.010.00-11562.50%
GILD220701C000800002022-06-27 10:15AM EDT80.000.010.000.010.00-32181.25%
GILD220701C000850002022-06-21 11:15AM EDT85.000.010.000.010.00-115100.00%
GILD220701C000900002022-06-14 11:29AM EDT90.000.030.000.010.00--152118.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220701P000450002022-06-15 10:04AM EDT45.000.030.000.010.00-1201112.50%
GILD220701P000500002022-06-22 10:49AM EDT50.000.050.000.460.00-536142.77%
GILD220701P000520002022-06-17 3:50PM EDT52.000.120.000.350.00-17115.63%
GILD220701P000530002022-06-17 11:22AM EDT53.001.060.000.060.00-1477.34%
GILD220701P000540002022-06-17 3:50PM EDT54.000.220.000.030.00-1263.28%
GILD220701P000550002022-06-22 11:50AM EDT55.000.070.000.660.00-113102.93%
GILD220701P000560002022-06-27 10:41AM EDT56.000.020.000.03-0.01-33.33%16250.00%
GILD220701P000570002022-06-27 2:54PM EDT57.000.030.010.03-0.05-62.50%110348.05%
GILD220701P000575002022-06-27 12:35PM EDT57.500.020.010.05-0.05-71.43%101448.44%
GILD220701P000580002022-06-27 2:38PM EDT58.000.030.010.04-0.06-66.67%1121342.97%
GILD220701P000590002022-06-27 11:58AM EDT59.000.040.040.05-0.04-50.00%51,09836.72%
GILD220701P000600002022-06-27 3:58PM EDT60.000.080.060.08-0.14-63.64%3517032.03%
GILD220701P000610002022-06-27 3:59PM EDT61.000.160.130.19-0.08-33.33%8446530.57%
GILD220701P000620002022-06-27 3:18PM EDT62.000.340.300.37-0.08-19.05%13211127.25%
GILD220701P000625002022-06-27 12:50PM EDT62.500.460.430.53-0.13-22.03%606826.07%
GILD220701P000630002022-06-27 3:05PM EDT63.000.750.640.76-0.01-1.32%1112325.59%
GILD220701P000640002022-06-27 3:14PM EDT64.001.641.211.56-0.46-21.90%2432.13%
GILD220701P000650002022-06-27 3:58PM EDT65.002.341.882.51-0.57-19.59%2841.31%
GILD220701P000660002022-06-08 10:39AM EDT66.004.183.003.450.00-2548.05%
GILD220701P000700002022-06-02 11:46AM EDT70.007.855.209.100.00--0168.55%
GILD220701P000750002022-06-22 2:59PM EDT75.0013.2011.8012.700.00--191.02%