Canada markets open in 5 hours 18 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.29+0.32 (+0.40%)
At close: 04:00PM EDT
81.67 +0.38 (+0.47%)
Pre-Market: 04:02AM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230414C000700002023-03-28 11:19AM EDT2023-04-1410.950.000.000.00-100.00%
GILD230421C000700002023-03-17 1:41PM EDT2023-04-217.800.000.000.00-100.00%
GILD230519C000700002023-03-27 3:44PM EDT2023-05-1910.880.000.000.00-2300.00%
GILD230616C000700002023-03-29 2:29PM EDT2023-06-1612.730.000.000.00-1000.00%
GILD230818C000700002023-03-17 3:44PM EDT2023-08-1810.650.000.000.00-900.00%
GILD231117C000700002023-03-27 12:56PM EDT2023-11-1713.720.000.000.00-100.00%
GILD240119C000700002023-03-23 12:59PM EDT2024-01-1913.350.000.000.00-800.00%
GILD240621C000700002023-03-17 9:55AM EDT2024-06-2114.200.000.000.00-1000.00%
GILD250117C000700002023-03-29 10:34AM EDT2025-01-1717.750.000.000.00-300.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230331P000700002023-03-24 10:58AM EDT2023-03-310.010.000.000.00-1050.00%
GILD230406P000700002023-03-20 3:11PM EDT2023-04-060.150.000.000.00-1025.00%
GILD230421P000700002023-03-28 1:18PM EDT2023-04-210.150.000.000.00-46012.50%
GILD230428P000700002023-03-24 10:00AM EDT2023-04-280.450.000.000.00-1012.50%
GILD230519P000700002023-03-29 1:30PM EDT2023-05-190.370.000.000.00-2012.50%
GILD230616P000700002023-03-28 1:30PM EDT2023-06-160.890.000.000.00-606.25%
GILD230818P000700002023-03-28 3:35PM EDT2023-08-181.640.000.000.00-206.25%
GILD231117P000700002023-03-24 2:21PM EDT2023-11-172.910.000.000.00-103.13%
GILD240119P000700002023-03-29 12:46PM EDT2024-01-193.250.000.000.00-103.13%
GILD240621P000700002023-03-24 2:14PM EDT2024-06-215.050.000.000.00-103.13%
GILD250117P000700002023-03-29 12:46PM EDT2025-01-175.800.000.000.00-103.13%