Canada markets open in 2 hours 30 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.00+0.40 (+0.65%)
At close: 04:00PM EDT
61.70 -0.30 (-0.48%)
Pre-Market: 05:31AM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220812C000700002022-07-19 10:17AM EDT2022-08-120.030.000.000.00--125.00%
GILD220819C000700002022-08-09 11:56AM EDT2022-08-190.030.000.000.00-294,00712.50%
GILD220826C000700002022-07-19 12:22PM EDT2022-08-260.140.000.000.00-4512.50%
GILD220909C000700002022-08-03 3:58PM EDT2022-09-090.160.000.000.00-1112.50%
GILD220916C000700002022-08-09 3:30PM EDT2022-09-160.040.000.000.00-161,61712.50%
GILD221021C000700002022-08-09 10:26AM EDT2022-10-210.180.000.000.00-106.25%
GILD221118C000700002022-08-09 1:47PM EDT2022-11-180.420.000.000.00-245,6496.25%
GILD230120C000700002022-08-09 3:48PM EDT2023-01-200.960.000.000.00-287,7393.13%
GILD230217C000700002022-08-09 3:08PM EDT2023-02-171.250.000.000.00-141583.13%
GILD230616C000700002022-08-09 2:14PM EDT2023-06-162.250.000.000.00-35003.13%
GILD240119C000700002022-08-09 1:30PM EDT2024-01-193.170.000.000.00-132,6343.13%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000700002022-07-20 11:57AM EDT2022-08-198.350.000.000.00-860.00%
GILD220916P000700002022-07-22 1:21PM EDT2022-09-169.550.000.000.00-12990.00%
GILD221021P000700002022-07-15 12:41PM EDT2022-10-218.550.000.000.00--20.00%
GILD221118P000700002022-08-03 11:45AM EDT2022-11-187.810.000.000.00-2450.00%
GILD230120P000700002022-08-09 2:21PM EDT2023-01-209.960.000.000.00-52,7620.00%
GILD230616P000700002022-08-03 11:45AM EDT2023-06-1610.310.000.000.00-250.00%
GILD240119P000700002022-07-08 10:22AM EDT2024-01-1912.0512.8013.500.00-417528.41%