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:80.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221209C000800002022-12-05 3:59PM EST2022-12-098.008.008.20-0.39-4.65%1015057.23%
GILD221216C000800002022-12-05 3:59PM EST2022-12-168.258.058.20-0.85-9.34%62,44739.65%
GILD221223C000800002022-12-05 11:10AM EST2022-12-238.767.808.75+1.36+18.38%15345.12%
GILD221230C000800002022-12-01 11:24AM EST2022-12-308.607.808.600.00-11235.50%
GILD230106C000800002022-12-05 9:52AM EST2023-01-068.877.958.55-0.16-1.77%91230.49%
GILD230120C000800002022-12-05 3:51PM EST2023-01-208.278.408.60-1.08-11.55%594,71626.15%
GILD230217C000800002022-12-05 12:16PM EST2023-02-179.809.309.65-0.35-3.45%191,24330.53%
GILD230519C000800002022-12-05 10:27AM EST2023-05-1911.6910.9511.25+1.24+11.87%4049628.88%
GILD230616C000800002022-12-05 11:54AM EST2023-06-1612.1711.2512.15+0.17+1.42%13,53730.84%
GILD240119C000800002022-12-05 1:48PM EST2024-01-1914.7014.4014.90-0.30-2.00%211,32629.49%
GILD250117C000800002022-12-05 10:28AM EST2025-01-1718.5516.9517.95+0.31+1.70%51,04728.05%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD221209P000800002022-12-05 10:14AM EST2022-12-090.060.030.06+0.02+50.00%1018650.00%
GILD221216P000800002022-12-05 3:58PM EST2022-12-160.150.110.15+0.03+25.00%1221,48036.23%
GILD221223P000800002022-12-05 11:32AM EST2022-12-230.250.210.52+0.05+25.00%19839.50%
GILD221230P000800002022-12-02 2:58PM EST2022-12-300.310.270.430.00-614831.59%
GILD230106P000800002022-12-02 11:59AM EST2023-01-060.430.370.630.00-92131.54%
GILD230120P000800002022-12-05 3:54PM EST2023-01-200.720.680.74+0.14+24.14%554,03427.83%
GILD230217P000800002022-12-05 3:30PM EST2023-02-171.481.381.50+0.23+18.40%2351,02529.09%
GILD230519P000800002022-12-05 3:28PM EST2023-05-192.882.803.00+0.30+11.63%1240327.54%
GILD230616P000800002022-12-05 12:30PM EST2023-06-163.403.153.50-0.25-6.85%6623527.80%
GILD240119P000800002022-12-02 10:56AM EST2024-01-195.675.505.850.00-465926.31%
GILD250117P000800002022-11-30 2:02PM EST2025-01-178.707.859.150.00-301,15826.32%