Canada Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.96+0.51 (+0.82%)
At close: 04:00PM EDT
62.80 -0.16 (-0.25%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230120C000450002022-08-01 9:40AM EDT2023-01-2015.1517.7018.100.00-4921827.98%
GILD230217C000450002022-07-01 3:03PM EDT2023-02-1717.7017.6518.400.00--232.84%
GILD240119C000450002022-08-08 2:46PM EDT2024-01-1917.4518.2018.850.00-1012323.77%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000450002022-08-03 2:41PM EDT2022-08-190.020.000.020.00-291293.75%
GILD220826P000450002022-08-09 3:34PM EDT2022-08-260.020.000.490.00-213106.06%
GILD220902P000450002022-08-08 10:56AM EDT2022-09-020.040.001.030.00-612102.54%
GILD220909P000450002022-08-11 10:40AM EDT2022-09-090.020.000.30-0.02-50.00%17068.16%
GILD220916P000450002022-08-11 10:39AM EDT2022-09-160.030.000.400.00-114164.36%
GILD220923P000450002022-08-10 10:59AM EDT2022-09-230.050.000.11-0.06-54.55%2852.64%
GILD221021P000450002022-08-10 11:00AM EDT2022-10-210.070.030.89-0.08-53.33%1454.59%
GILD221118P000450002022-08-10 11:56AM EDT2022-11-180.210.000.55-0.03-12.50%116848.29%
GILD230120P000450002022-08-03 1:29PM EDT2023-01-200.430.430.520.00-301,28837.11%
GILD230217P000450002022-07-29 11:27AM EDT2023-02-170.890.460.620.00--2435.86%
GILD230616P000450002022-08-09 3:48PM EDT2023-06-161.371.141.500.00-6568436.77%
GILD240119P000450002022-08-03 12:04PM EDT2024-01-191.991.492.530.00-1,26077634.34%