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:65.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000650002022-08-11 2:34PM EDT2022-08-190.070.070.090.00-1,5209,57718.85%
GILD220826C000650002022-08-11 11:36AM EDT2022-08-260.260.180.26+0.04+18.18%3850519.04%
GILD220902C000650002022-08-11 11:08AM EDT2022-09-020.570.330.44+0.31+119.23%213019.48%
GILD220909C000650002022-08-11 11:02AM EDT2022-09-090.700.430.59+0.38+118.75%511819.48%
GILD220916C000650002022-08-11 1:34PM EDT2022-09-160.650.560.64+0.20+44.44%9125,05018.16%
GILD220923C000650002022-08-10 3:54PM EDT2022-09-230.800.550.80+0.35+77.78%42818.70%
GILD221021C000650002022-08-11 2:03PM EDT2022-10-211.201.101.26+0.22+22.45%542,01219.02%
GILD221118C000650002022-08-11 12:21PM EDT2022-11-181.941.661.90+0.38+24.36%112,06921.19%
GILD230120C000650002022-08-11 1:31PM EDT2023-01-202.782.612.70+0.38+15.83%78,03721.42%
GILD230217C000650002022-08-11 11:12AM EDT2023-02-173.252.893.15+0.90+38.30%11411222.28%
GILD230616C000650002022-08-11 10:54AM EDT2023-06-164.404.104.35+0.35+8.64%613922.67%
GILD240119C000650002022-08-10 3:43PM EDT2024-01-195.805.555.90+0.74+14.62%199622.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000650002022-08-11 2:00PM EDT2022-08-192.292.272.65-1.02-30.82%481,55139.60%
GILD220826P000650002022-08-10 9:44AM EDT2022-08-262.872.302.73-0.72-20.06%13129.88%
GILD220902P000650002022-08-01 1:28PM EDT2022-09-024.861.672.920.00--227.93%
GILD220909P000650002022-08-10 3:27PM EDT2022-09-092.522.662.84+2.52--122.93%
GILD220916P000650002022-08-11 1:27PM EDT2022-09-163.103.353.50-1.10-26.19%3223129.61%
GILD221021P000650002022-08-11 1:11PM EDT2022-10-213.753.754.00-1.00-21.05%102125.66%
GILD221118P000650002022-08-10 3:48PM EDT2022-11-184.154.304.50-1.13-21.40%523525.61%
GILD230120P000650002022-08-11 1:29PM EDT2023-01-205.305.455.60-0.85-13.82%34,34226.64%
GILD230217P000650002022-08-09 11:30AM EDT2023-02-176.355.605.900.00-31226.25%
GILD230616P000650002022-08-03 11:38AM EDT2023-06-167.057.107.350.00-399626.86%
GILD240119P000650002022-08-05 10:35AM EDT2024-01-199.758.759.050.00-245426.23%