Canada markets open in 2 hours 32 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.00+0.40 (+0.65%)
At close: 04:00PM EDT
61.70 -0.30 (-0.48%)
Pre-Market: 05:31AM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000500002022-05-19 10:56AM EDT2022-08-1913.168.5010.950.00-7120.00%
GILD220916C000500002022-07-21 3:20PM EDT2022-09-1611.500.000.000.00-3280.00%
GILD221021C000500002022-08-03 10:36AM EDT2022-10-2112.750.000.000.00-210.00%
GILD221118C000500002022-08-05 10:41AM EDT2022-11-1811.650.000.000.00-1100.00%
GILD230120C000500002022-08-05 3:34PM EDT2023-01-2011.750.000.000.00-37,1460.00%
GILD230616C000500002022-07-26 2:45PM EDT2023-06-1612.550.000.000.00-1300.00%
GILD240119C000500002022-08-09 1:30PM EDT2024-01-1913.750.000.000.00-107060.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812P000500002022-07-29 2:58PM EDT2022-08-120.080.000.000.00-11,49650.00%
GILD220819P000500002022-08-09 3:42PM EDT2022-08-190.020.000.000.00-33,47825.00%
GILD220826P000500002022-08-03 10:15AM EDT2022-08-260.030.000.000.00-31025.00%
GILD220909P000500002022-08-08 2:41PM EDT2022-09-090.080.000.000.00-861812.50%
GILD220916P000500002022-08-09 3:18PM EDT2022-09-160.080.000.000.00-72,74512.50%
GILD220923P000500002022-08-05 11:21AM EDT2022-09-230.200.000.000.00-1012.50%
GILD221021P000500002022-08-04 1:04PM EDT2022-10-210.290.000.000.00-71212.50%
GILD221118P000500002022-08-05 3:16PM EDT2022-11-180.640.000.000.00-528712.50%
GILD230120P000500002022-08-09 10:07AM EDT2023-01-201.050.000.000.00-17,5916.25%
GILD230217P000500002022-08-03 1:35PM EDT2023-02-171.010.000.000.00-81036.25%
GILD230616P000500002022-08-05 3:07PM EDT2023-06-162.150.000.000.00-12906.25%
GILD240119P000500002022-08-05 3:10PM EDT2024-01-193.550.000.000.00-151,2283.13%