Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.96+0.51 (+0.82%)
At close: 04:00PM EDT
62.80 -0.16 (-0.25%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:62.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000625002022-08-12 3:56PM EDT2022-08-190.900.850.92+0.20+28.57%3304,55319.19%
GILD220826C000625002022-08-12 3:50PM EDT2022-08-261.181.091.28+0.01+0.85%311921.09%
GILD220916C000625002022-08-12 3:38PM EDT2022-09-161.701.641.76+0.20+13.33%16015,87119.61%
GILD221021C000625002022-08-12 3:57PM EDT2022-10-212.282.272.35-0.16-6.56%1,01058919.26%
GILD221118C000625002022-08-12 2:46PM EDT2022-11-183.012.873.10+0.18+6.36%235,22322.10%
GILD230120C000625002022-08-12 1:43PM EDT2023-01-203.863.803.95+0.21+5.75%1313,67722.36%
GILD230217C000625002022-08-08 2:17PM EDT2023-02-173.554.154.450.00-4911123.43%
GILD230616C000625002022-08-12 12:32PM EDT2023-06-165.355.255.60+0.45+9.18%185623.38%
GILD240119C000625002022-08-12 10:23AM EDT2024-01-196.506.757.05+0.55+9.24%14,92322.77%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000625002022-08-12 3:58PM EDT2022-08-190.390.380.42-0.36-48.00%4533,16617.97%
GILD220826P000625002022-08-11 11:09AM EDT2022-08-260.650.620.800.00-61220.68%
GILD220916P000625002022-08-12 3:46PM EDT2022-09-161.561.511.58-0.34-17.89%871,48423.24%
GILD221021P000625002022-08-12 3:58PM EDT2022-10-212.272.162.28-0.09-3.81%3201,81922.85%
GILD221118P000625002022-08-12 3:26PM EDT2022-11-182.872.702.95-0.03-1.03%1960024.51%
GILD230120P000625002022-08-12 10:06AM EDT2023-01-204.283.854.00+0.08+1.90%95,39025.46%
GILD230217P000625002022-08-11 11:12AM EDT2023-02-174.303.804.400.00-10510925.73%
GILD230616P000625002022-08-05 3:15PM EDT2023-06-167.065.605.850.00-63391826.51%
GILD240119P000625002022-08-02 1:53PM EDT2024-01-199.087.207.550.00-11,38226.04%