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:75.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819C000750002022-08-11 1:19PM EDT2022-08-190.020.010.020.00-11,50653.13%
GILD220909C000750002022-08-03 3:52PM EDT2022-09-090.040.001.330.00--2155.37%
GILD220916C000750002022-08-10 3:26PM EDT2022-09-160.170.000.15+0.11+183.33%2731034.28%
GILD221118C000750002022-08-11 12:16PM EDT2022-11-180.140.110.20+0.01+7.69%82,01521.73%
GILD230120C000750002022-08-11 1:35PM EDT2023-01-200.440.410.50+0.09+25.71%136,75821.24%
GILD230217C000750002022-08-11 1:15PM EDT2023-02-170.580.500.75-0.12-17.14%24522.12%
GILD230616C000750002022-08-11 11:01AM EDT2023-06-161.501.301.45+0.20+15.38%664921.83%
GILD240119C000750002022-08-11 9:57AM EDT2024-01-192.602.242.69+0.19+7.88%366321.79%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220819P000750002022-01-05 1:03PM EDT2022-08-197.356.808.55+0.35+5.00%131050.00%
GILD220916P000750002022-07-15 10:26AM EDT2022-09-1613.6112.8013.150.00--655.25%
GILD221118P000750002022-07-07 3:10PM EDT2022-11-1812.6512.4513.450.00--11538.31%
GILD230120P000750002022-07-22 2:37PM EDT2023-01-2015.1813.1513.650.00-11,27031.48%
GILD240119P000750002022-08-11 2:03PM EDT2024-01-1915.3015.2515.90-0.36-2.30%171326.16%