Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.98-1.05 (-1.18%)
At close: 04:00PM EST
87.75 -0.23 (-0.26%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230120C000450002022-10-31 11:16AM EST2023-01-2039.7740.2040.850.00-235230.00%
GILD230217C000450002022-07-01 2:03PM EST2023-02-1717.7014.9015.900.00-220.00%
GILD230616C000450002022-09-13 11:10AM EST2023-06-1621.2221.6523.000.00-160.00%
GILD240119C000450002022-11-11 2:12PM EST2024-01-1941.2542.9043.800.00-49742.24%
GILD250117C000450002022-10-17 9:34AM EST2025-01-1722.8537.7539.250.00-130.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221216P000450002022-10-20 2:42PM EST2022-12-160.140.000.750.00-22219.73%
GILD221223P000450002022-11-29 11:50AM EST2022-12-230.030.000.030.00-653110.94%
GILD221230P000450002022-11-29 11:50AM EST2022-12-300.050.000.030.00-1510193.75%
GILD230106P000450002022-12-02 2:17PM EST2023-01-060.020.000.030.00-216982.81%
GILD230120P000450002022-12-01 11:52AM EST2023-01-200.040.000.040.00-11,52571.09%
GILD230217P000450002022-11-16 10:17AM EST2023-02-170.020.000.260.00-25017871.09%
GILD230519P000450002022-10-25 1:11PM EST2023-05-190.440.010.310.00-11154.79%
GILD230616P000450002022-11-02 11:30AM EST2023-06-160.340.000.570.00-289256.96%
GILD240119P000450002022-11-03 8:30AM EST2024-01-190.990.260.930.00-181043.56%
GILD250117P000450002022-11-28 9:31AM EST2025-01-171.301.011.790.00-2437.60%