Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.90+0.07 (+0.08%)
At close: 04:00PM EST
87.95 +0.05 (+0.06%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
Strike:57.50
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221216C000575002022-10-20 11:46AM EST2022-12-169.4424.4027.800.00-1180.00%
GILD230120C000575002022-11-23 3:20PM EST2023-01-2028.2530.2030.850.00-11,83457.03%
GILD230217C000575002022-10-19 1:51PM EST2023-02-1710.2825.8527.150.00-380.00%
GILD230519C000575002022-11-04 10:44AM EST2023-05-1923.6930.5031.200.00-3544.75%
GILD230616C000575002022-11-04 10:44AM EST2023-06-1623.9430.6031.400.00-36743.87%
GILD240119C000575002022-11-10 11:09AM EST2024-01-1926.2031.4032.250.00-186936.13%
GILD250117C000575002022-11-02 1:00PM EST2025-01-1725.6032.1533.350.00-4430.90%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221216P000575002022-12-01 11:54AM EST2022-12-160.020.000.05-0.05-71.43%51,92884.38%
GILD230120P000575002022-11-17 2:18PM EST2023-01-200.120.030.370.00-88,26561.72%
GILD230217P000575002022-11-14 9:31AM EST2023-02-170.170.050.490.00-520452.20%
GILD230519P000575002022-11-30 10:11AM EST2023-05-190.390.050.640.00-1016842.46%
GILD230616P000575002022-11-29 9:30AM EST2023-06-160.590.120.880.00-51,24642.48%
GILD240119P000575002022-11-23 2:55PM EST2024-01-191.401.201.670.00-21,65835.05%
GILD250117P000575002022-11-23 10:48AM EST2025-01-172.862.323.150.00-230331.71%