Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00070000 | 2022-07-19 10:17AM EDT | 2022-08-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD220819C00070000 | 2022-08-09 11:56AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 4,007 | 12.50% |
| GILD220826C00070000 | 2022-07-19 12:22PM EDT | 2022-08-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| GILD220909C00070000 | 2022-08-03 3:58PM EDT | 2022-09-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GILD220916C00070000 | 2022-08-09 3:30PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,617 | 12.50% |
| GILD221021C00070000 | 2022-08-09 10:26AM EDT | 2022-10-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD221118C00070000 | 2022-08-09 1:47PM EDT | 2022-11-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 5,649 | 6.25% |
| GILD230120C00070000 | 2022-08-09 3:48PM EDT | 2023-01-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 28 | 7,739 | 3.13% |
| GILD230217C00070000 | 2022-08-09 3:08PM EDT | 2023-02-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 158 | 3.13% |
| GILD230616C00070000 | 2022-08-09 2:14PM EDT | 2023-06-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 3.13% |
| GILD240119C00070000 | 2022-08-09 1:30PM EDT | 2024-01-19 | 3.17 | 0.00 | 0.00 | 0.00 | - | 13 | 2,634 | 3.13% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00070000 | 2022-07-20 11:57AM EDT | 2022-08-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| GILD220916P00070000 | 2022-07-22 1:21PM EDT | 2022-09-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| GILD221021P00070000 | 2022-07-15 12:41PM EDT | 2022-10-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GILD221118P00070000 | 2022-08-03 11:45AM EDT | 2022-11-18 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GILD230120P00070000 | 2022-08-09 2:21PM EDT | 2023-01-20 | 9.96 | 0.00 | 0.00 | 0.00 | - | 5 | 2,762 | 0.00% |
| GILD230616P00070000 | 2022-08-03 11:45AM EDT | 2023-06-16 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GILD240119P00070000 | 2022-07-08 10:22AM EDT | 2024-01-19 | 12.05 | 12.80 | 13.50 | 0.00 | - | 4 | 175 | 28.41% |
© 2022 Yahoo. All rights reserved.
