Canada markets close in 4 hours 55 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.13-0.89 (-1.35%)
As of 11:05AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:57.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000575002022-08-17 1:02PM EDT2022-08-199.157.608.100.00-3208123.05%
GILD220916C000575002022-08-17 9:30AM EDT2022-09-168.327.758.000.00-175836.62%
GILD221021C000575002022-08-16 12:55PM EDT2022-10-218.827.758.200.00-31128.47%
GILD221118C000575002022-08-16 1:19PM EDT2022-11-189.168.158.550.00-49928.27%
GILD230120C000575002022-08-17 11:08AM EDT2023-01-209.758.809.100.00-11,98726.54%
GILD230217C000575002022-08-15 2:56PM EDT2023-02-179.949.109.450.00-2327.00%
GILD230616C000575002022-08-05 2:03PM EDT2023-06-167.2910.0010.450.00-23526.38%
GILD240119C000575002022-08-16 3:50PM EDT2024-01-1912.1510.9511.550.00-7190624.39%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000575002022-08-17 10:34AM EDT2022-08-190.020.000.080.00-52,09387.11%
GILD220826P000575002022-08-12 12:21PM EDT2022-08-260.100.000.000.00--725.00%
GILD220916P000575002022-08-18 9:49AM EDT2022-09-160.140.130.17+0.02+16.67%15,47629.88%
GILD221021P000575002022-08-17 3:34PM EDT2022-10-210.400.440.570.00-510728.47%
GILD221118P000575002022-08-18 9:41AM EDT2022-11-180.860.830.98+0.03+3.61%31,37628.98%
GILD230120P000575002022-08-18 10:29AM EDT2023-01-201.651.581.71+0.25+17.86%28,89128.48%
GILD230217P000575002022-08-18 10:30AM EDT2023-02-171.721.851.97+0.03+1.78%19328.09%
GILD230616P000575002022-08-17 11:33AM EDT2023-06-163.003.103.300.00-282828.87%
GILD240119P000575002022-08-15 9:54AM EDT2024-01-194.724.504.850.00-11,70827.92%