Canada markets open in 1 hour 53 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
62.77 -0.37 (-0.59%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812C000600002022-08-10 3:36PM EDT2022-08-122.980.000.000.00-16930.00%
GILD220819C000600002022-08-10 3:54PM EDT2022-08-193.150.000.000.00-13112,1630.00%
GILD220826C000600002022-08-10 11:07AM EDT2022-08-262.780.000.000.00-4230.00%
GILD220902C000600002022-08-10 3:06PM EDT2022-09-023.340.000.000.00-590.00%
GILD220909C000600002022-08-10 2:46PM EDT2022-09-093.560.000.000.00-2270.00%
GILD220916C000600002022-08-10 3:52PM EDT2022-09-163.700.000.000.00-1514,5120.00%
GILD221021C000600002022-08-09 11:44AM EDT2022-10-213.300.000.000.00-52960.00%
GILD221118C000600002022-08-05 9:42AM EDT2022-11-183.930.000.000.00-17900.00%
GILD230120C000600002022-08-10 3:44PM EDT2023-01-205.500.000.000.00-276,2770.00%
GILD230217C000600002022-08-05 3:12PM EDT2023-02-174.500.000.000.00-9220.00%
GILD230616C000600002022-08-10 11:43AM EDT2023-06-166.450.000.000.00-5580.00%
GILD240119C000600002022-08-10 3:29PM EDT2024-01-198.150.000.000.00-53,0350.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812P000600002022-08-10 3:46PM EDT2022-08-120.020.000.000.00-3639212.50%
GILD220819P000600002022-08-10 3:55PM EDT2022-08-190.100.000.000.00-4913,2536.25%
GILD220826P000600002022-08-10 2:13PM EDT2022-08-260.320.000.000.00-5266.25%
GILD220902P000600002022-08-10 1:52PM EDT2022-09-020.500.000.000.00-1846.25%
GILD220909P000600002022-08-10 12:20PM EDT2022-09-090.690.000.000.00-8196.25%
GILD220916P000600002022-08-10 1:49PM EDT2022-09-160.880.000.000.00-955,2313.13%
GILD220923P000600002022-08-09 11:14AM EDT2022-09-231.41--0.00---0.00%
GILD221021P000600002022-08-10 1:23PM EDT2022-10-211.530.000.000.00-26863.13%
GILD221118P000600002022-08-10 3:21PM EDT2022-11-181.920.000.000.00-421,5323.13%
GILD230120P000600002022-08-10 3:20PM EDT2023-01-202.910.000.000.00-128,8561.56%
GILD230217P000600002022-08-09 11:30AM EDT2023-02-173.700.000.000.00-32321.56%
GILD230616P000600002022-08-04 3:47PM EDT2023-06-165.200.000.000.00-462931.56%
GILD240119P000600002022-08-10 3:18PM EDT2024-01-196.250.000.000.00-58280.78%