Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220812C00080000 | 2022-08-05 2:28PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| GILD220819C00080000 | 2022-08-02 1:37PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 25.00% |
| GILD220909C00080000 | 2022-08-03 11:51AM EDT | 2022-09-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| GILD220916C00080000 | 2022-08-09 11:48AM EDT | 2022-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| GILD221118C00080000 | 2022-08-03 11:29AM EDT | 2022-11-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 12.50% |
| GILD230120C00080000 | 2022-08-09 2:24PM EDT | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 3,362 | 6.25% |
| GILD230217C00080000 | 2022-08-03 2:03PM EDT | 2023-02-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| GILD230616C00080000 | 2022-08-10 3:25PM EDT | 2023-06-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 6.25% |
| GILD240119C00080000 | 2022-08-03 2:33PM EDT | 2024-01-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 3.13% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD220819P00080000 | 2022-05-05 11:28AM EDT | 2022-08-19 | 18.96 | 16.95 | 17.65 | 0.00 | - | 6 | 43 | 107.72% |
| GILD220916P00080000 | 2022-06-14 3:21PM EDT | 2022-09-16 | 23.00 | 17.35 | 20.30 | 0.00 | - | 1 | 2 | 84.23% |
| GILD221118P00080000 | 2022-08-01 11:50AM EDT | 2022-11-18 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| GILD230120P00080000 | 2022-08-10 11:37AM EDT | 2023-01-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| GILD240119P00080000 | 2022-06-16 12:33PM EDT | 2024-01-19 | 23.33 | 19.05 | 20.25 | 0.00 | - | 4 | 63 | 28.11% |
© 2022 Yahoo. All rights reserved.
