Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00060000 | 2022-08-10 3:36PM EDT | 2022-08-12 | 2.98 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 0.00% |
| GILD220819C00060000 | 2022-08-10 3:54PM EDT | 2022-08-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 131 | 12,163 | 0.00% |
| GILD220826C00060000 | 2022-08-10 11:07AM EDT | 2022-08-26 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| GILD220902C00060000 | 2022-08-10 3:06PM EDT | 2022-09-02 | 3.34 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GILD220909C00060000 | 2022-08-10 2:46PM EDT | 2022-09-09 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GILD220916C00060000 | 2022-08-10 3:52PM EDT | 2022-09-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 151 | 4,512 | 0.00% |
| GILD221021C00060000 | 2022-08-09 11:44AM EDT | 2022-10-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 0.00% |
| GILD221118C00060000 | 2022-08-05 9:42AM EDT | 2022-11-18 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 0.00% |
| GILD230120C00060000 | 2022-08-10 3:44PM EDT | 2023-01-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 6,277 | 0.00% |
| GILD230217C00060000 | 2022-08-05 3:12PM EDT | 2023-02-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| GILD230616C00060000 | 2022-08-10 11:43AM EDT | 2023-06-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| GILD240119C00060000 | 2022-08-10 3:29PM EDT | 2024-01-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3,035 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812P00060000 | 2022-08-10 3:46PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 392 | 12.50% |
| GILD220819P00060000 | 2022-08-10 3:55PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 13,253 | 6.25% |
| GILD220826P00060000 | 2022-08-10 2:13PM EDT | 2022-08-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| GILD220902P00060000 | 2022-08-10 1:52PM EDT | 2022-09-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| GILD220909P00060000 | 2022-08-10 12:20PM EDT | 2022-09-09 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| GILD220916P00060000 | 2022-08-10 1:49PM EDT | 2022-09-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 95 | 5,231 | 3.13% |
| GILD220923P00060000 | 2022-08-09 11:14AM EDT | 2022-09-23 | 1.41 | - | - | 0.00 | - | - | - | 0.00% |
| GILD221021P00060000 | 2022-08-10 1:23PM EDT | 2022-10-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 3.13% |
| GILD221118P00060000 | 2022-08-10 3:21PM EDT | 2022-11-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 42 | 1,532 | 3.13% |
| GILD230120P00060000 | 2022-08-10 3:20PM EDT | 2023-01-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 8,856 | 1.56% |
| GILD230217P00060000 | 2022-08-09 11:30AM EDT | 2023-02-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 1.56% |
| GILD230616P00060000 | 2022-08-04 3:47PM EDT | 2023-06-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 46 | 293 | 1.56% |
| GILD240119P00060000 | 2022-08-10 3:18PM EDT | 2024-01-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 0.78% |
© 2022 Yahoo. All rights reserved.
