Canada markets open in 38 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.14+1.14 (+1.84%)
At close: 04:00PM EDT
62.69 -0.45 (-0.71%)
Pre-Market: 08:43AM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000550002022-08-10 3:42PM EDT2022-08-198.100.000.000.00-76780.00%
GILD220909C000550002022-08-10 2:46PM EDT2022-09-098.150.000.000.00-120.00%
GILD220916C000550002022-08-10 3:19PM EDT2022-09-168.160.000.000.00-82410.00%
GILD221021C000550002022-08-09 3:10PM EDT2022-10-217.420.000.000.00-120.00%
GILD221118C000550002022-08-10 11:59AM EDT2022-11-188.070.000.000.00-2340.00%
GILD230120C000550002022-08-10 9:30AM EDT2023-01-208.790.000.000.00-17620.00%
GILD230616C000550002022-08-10 9:30AM EDT2023-06-169.760.000.000.00-1170.00%
GILD240119C000550002022-07-28 11:10AM EDT2024-01-1910.080.000.000.00-15400.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812P000550002022-08-08 10:40AM EDT2022-08-120.010.000.000.00-52550.00%
GILD220819P000550002022-08-10 3:21PM EDT2022-08-190.020.000.000.00-161,68725.00%
GILD220826P000550002022-08-05 1:44PM EDT2022-08-260.150.000.000.00-132412.50%
GILD220902P000550002022-08-10 2:20PM EDT2022-09-020.110.000.000.00-28212.50%
GILD220909P000550002022-08-03 9:36AM EDT2022-09-091.130.000.000.00-2712.50%
GILD220916P000550002022-08-10 3:32PM EDT2022-09-160.230.000.000.00-405,25912.50%
GILD221021P000550002022-08-09 3:25PM EDT2022-10-210.700.000.000.00-201,2496.25%
GILD221118P000550002022-08-08 9:52AM EDT2022-11-181.150.000.000.00-84226.25%
GILD230120P000550002022-08-09 2:51PM EDT2023-01-201.860.000.000.00-166,0046.25%
GILD230217P000550002022-08-03 3:01PM EDT2023-02-171.900.000.000.00-18626.25%
GILD230616P000550002022-08-10 11:55AM EDT2023-06-163.150.000.000.00-11,7733.13%
GILD240119P000550002022-08-10 1:11PM EDT2024-01-194.570.000.000.00-11,8533.13%