Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819C00062500 | 2022-08-12 3:56PM EDT | 2022-08-19 | 0.90 | 0.85 | 0.92 | +0.20 | +28.57% | 330 | 4,553 | 19.19% |
| GILD220826C00062500 | 2022-08-12 3:50PM EDT | 2022-08-26 | 1.18 | 1.09 | 1.28 | +0.01 | +0.85% | 31 | 19 | 21.09% |
| GILD220916C00062500 | 2022-08-12 3:38PM EDT | 2022-09-16 | 1.70 | 1.64 | 1.76 | +0.20 | +13.33% | 160 | 15,871 | 19.61% |
| GILD221021C00062500 | 2022-08-12 3:57PM EDT | 2022-10-21 | 2.28 | 2.27 | 2.35 | -0.16 | -6.56% | 1,010 | 589 | 19.26% |
| GILD221118C00062500 | 2022-08-12 2:46PM EDT | 2022-11-18 | 3.01 | 2.87 | 3.10 | +0.18 | +6.36% | 23 | 5,223 | 22.10% |
| GILD230120C00062500 | 2022-08-12 1:43PM EDT | 2023-01-20 | 3.86 | 3.80 | 3.95 | +0.21 | +5.75% | 13 | 13,677 | 22.36% |
| GILD230217C00062500 | 2022-08-08 2:17PM EDT | 2023-02-17 | 3.55 | 4.15 | 4.45 | 0.00 | - | 49 | 111 | 23.43% |
| GILD230616C00062500 | 2022-08-12 12:32PM EDT | 2023-06-16 | 5.35 | 5.25 | 5.60 | +0.45 | +9.18% | 1 | 856 | 23.38% |
| GILD240119C00062500 | 2022-08-12 10:23AM EDT | 2024-01-19 | 6.50 | 6.75 | 7.05 | +0.55 | +9.24% | 1 | 4,923 | 22.77% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00062500 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.39 | 0.38 | 0.42 | -0.36 | -48.00% | 453 | 3,166 | 17.97% |
| GILD220826P00062500 | 2022-08-11 11:09AM EDT | 2022-08-26 | 0.65 | 0.62 | 0.80 | 0.00 | - | 6 | 12 | 20.68% |
| GILD220916P00062500 | 2022-08-12 3:46PM EDT | 2022-09-16 | 1.56 | 1.51 | 1.58 | -0.34 | -17.89% | 87 | 1,484 | 23.24% |
| GILD221021P00062500 | 2022-08-12 3:58PM EDT | 2022-10-21 | 2.27 | 2.16 | 2.28 | -0.09 | -3.81% | 320 | 1,819 | 22.85% |
| GILD221118P00062500 | 2022-08-12 3:26PM EDT | 2022-11-18 | 2.87 | 2.70 | 2.95 | -0.03 | -1.03% | 19 | 600 | 24.51% |
| GILD230120P00062500 | 2022-08-12 10:06AM EDT | 2023-01-20 | 4.28 | 3.85 | 4.00 | +0.08 | +1.90% | 9 | 5,390 | 25.46% |
| GILD230217P00062500 | 2022-08-11 11:12AM EDT | 2023-02-17 | 4.30 | 3.80 | 4.40 | 0.00 | - | 105 | 109 | 25.73% |
| GILD230616P00062500 | 2022-08-05 3:15PM EDT | 2023-06-16 | 7.06 | 5.60 | 5.85 | 0.00 | - | 633 | 918 | 26.51% |
| GILD240119P00062500 | 2022-08-02 1:53PM EDT | 2024-01-19 | 9.08 | 7.20 | 7.55 | 0.00 | - | 1 | 1,382 | 26.04% |
© 2022 Yahoo. All rights reserved.
