Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819C00065000 | 2022-08-11 2:34PM EDT | 2022-08-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1,520 | 9,577 | 18.85% |
| GILD220826C00065000 | 2022-08-11 11:36AM EDT | 2022-08-26 | 0.26 | 0.18 | 0.26 | +0.04 | +18.18% | 38 | 505 | 19.04% |
| GILD220902C00065000 | 2022-08-11 11:08AM EDT | 2022-09-02 | 0.57 | 0.33 | 0.44 | +0.31 | +119.23% | 2 | 130 | 19.48% |
| GILD220909C00065000 | 2022-08-11 11:02AM EDT | 2022-09-09 | 0.70 | 0.43 | 0.59 | +0.38 | +118.75% | 5 | 118 | 19.48% |
| GILD220916C00065000 | 2022-08-11 1:34PM EDT | 2022-09-16 | 0.65 | 0.56 | 0.64 | +0.20 | +44.44% | 912 | 5,050 | 18.16% |
| GILD220923C00065000 | 2022-08-10 3:54PM EDT | 2022-09-23 | 0.80 | 0.55 | 0.80 | +0.35 | +77.78% | 4 | 28 | 18.70% |
| GILD221021C00065000 | 2022-08-11 2:03PM EDT | 2022-10-21 | 1.20 | 1.10 | 1.26 | +0.22 | +22.45% | 54 | 2,012 | 19.02% |
| GILD221118C00065000 | 2022-08-11 12:21PM EDT | 2022-11-18 | 1.94 | 1.66 | 1.90 | +0.38 | +24.36% | 11 | 2,069 | 21.19% |
| GILD230120C00065000 | 2022-08-11 1:31PM EDT | 2023-01-20 | 2.78 | 2.61 | 2.70 | +0.38 | +15.83% | 7 | 8,037 | 21.42% |
| GILD230217C00065000 | 2022-08-11 11:12AM EDT | 2023-02-17 | 3.25 | 2.89 | 3.15 | +0.90 | +38.30% | 114 | 112 | 22.28% |
| GILD230616C00065000 | 2022-08-11 10:54AM EDT | 2023-06-16 | 4.40 | 4.10 | 4.35 | +0.35 | +8.64% | 6 | 139 | 22.67% |
| GILD240119C00065000 | 2022-08-10 3:43PM EDT | 2024-01-19 | 5.80 | 5.55 | 5.90 | +0.74 | +14.62% | 1 | 996 | 22.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00065000 | 2022-08-11 2:00PM EDT | 2022-08-19 | 2.29 | 2.27 | 2.65 | -1.02 | -30.82% | 48 | 1,551 | 39.60% |
| GILD220826P00065000 | 2022-08-10 9:44AM EDT | 2022-08-26 | 2.87 | 2.30 | 2.73 | -0.72 | -20.06% | 1 | 31 | 29.88% |
| GILD220902P00065000 | 2022-08-01 1:28PM EDT | 2022-09-02 | 4.86 | 1.67 | 2.92 | 0.00 | - | - | 2 | 27.93% |
| GILD220909P00065000 | 2022-08-10 3:27PM EDT | 2022-09-09 | 2.52 | 2.66 | 2.84 | +2.52 | - | - | 1 | 22.93% |
| GILD220916P00065000 | 2022-08-11 1:27PM EDT | 2022-09-16 | 3.10 | 3.35 | 3.50 | -1.10 | -26.19% | 32 | 231 | 29.61% |
| GILD221021P00065000 | 2022-08-11 1:11PM EDT | 2022-10-21 | 3.75 | 3.75 | 4.00 | -1.00 | -21.05% | 10 | 21 | 25.66% |
| GILD221118P00065000 | 2022-08-10 3:48PM EDT | 2022-11-18 | 4.15 | 4.30 | 4.50 | -1.13 | -21.40% | 5 | 235 | 25.61% |
| GILD230120P00065000 | 2022-08-11 1:29PM EDT | 2023-01-20 | 5.30 | 5.45 | 5.60 | -0.85 | -13.82% | 3 | 4,342 | 26.64% |
| GILD230217P00065000 | 2022-08-09 11:30AM EDT | 2023-02-17 | 6.35 | 5.60 | 5.90 | 0.00 | - | 3 | 12 | 26.25% |
| GILD230616P00065000 | 2022-08-03 11:38AM EDT | 2023-06-16 | 7.05 | 7.10 | 7.35 | 0.00 | - | 3 | 996 | 26.86% |
| GILD240119P00065000 | 2022-08-05 10:35AM EDT | 2024-01-19 | 9.75 | 8.75 | 9.05 | 0.00 | - | 2 | 454 | 26.23% |
© 2022 Yahoo. All rights reserved.
