Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.00-0.44 (-0.68%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221118C000300002022-09-13 3:13PM EDT30.0035.4935.0035.750.00-20131.64%
GILD221118C000425002022-06-13 3:52PM EDT42.5016.5919.7520.600.00-400.00%
GILD221118C000475002022-09-13 2:44PM EDT47.5018.0517.6518.800.00-25072.80%
GILD221118C000500002022-09-14 2:53PM EDT50.0015.4715.1515.900.00-4558.06%
GILD221118C000525002022-09-13 1:56PM EDT52.5013.6512.9513.750.00-10057.47%
GILD221118C000550002022-10-03 9:38AM EDT55.008.2210.5511.000.00-23651.32%
GILD221118C000575002022-09-30 1:27PM EDT57.506.328.358.600.00-19943.65%
GILD221118C000600002022-10-04 12:56PM EDT60.006.116.206.500.00-11,02439.70%
GILD221118C000625002022-10-05 3:00PM EDT62.504.854.254.550.00-966,34835.57%
GILD221118C000650002022-10-05 3:52PM EDT65.003.052.612.900.00-264,96932.20%
GILD221118C000675002022-10-05 3:50PM EDT67.501.751.341.650.00-396,33629.61%
GILD221118C000700002022-10-05 3:49PM EDT70.000.940.610.850.00-5415,31228.10%
GILD221118C000725002022-10-05 3:47PM EDT72.500.430.280.500.00-13,50929.20%
GILD221118C000750002022-10-05 2:15PM EDT75.000.190.110.200.00-32,21927.64%
GILD221118C000800002022-10-04 11:55AM EDT80.000.050.010.100.00-265932.23%
GILD221118C000850002022-10-05 2:46PM EDT85.000.040.000.000.00-1491,35112.50%
GILD221118C000900002022-10-03 10:39AM EDT90.000.040.000.050.00-441541.99%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221118P000300002022-09-30 12:10PM EDT30.000.020.000.050.00-11740488.28%
GILD221118P000325002022-09-28 10:10AM EDT32.500.010.000.050.00-810,07379.69%
GILD221118P000350002022-10-05 1:37PM EDT35.000.010.000.060.00-3511773.44%
GILD221118P000375002022-06-13 3:44PM EDT37.500.310.000.510.00-10591.02%
GILD221118P000400002022-10-04 1:45PM EDT40.000.050.010.070.00-433760.94%
GILD221118P000425002022-10-03 12:14PM EDT42.500.150.010.330.00-21967.58%
GILD221118P000450002022-09-30 12:11PM EDT45.000.050.000.000.00-116925.00%
GILD221118P000475002022-10-05 2:06PM EDT47.500.120.070.000.00-931425.00%
GILD221118P000500002022-10-05 2:00PM EDT50.000.190.060.240.00-127348.24%
GILD221118P000525002022-10-05 1:37PM EDT52.500.270.150.570.00-363,89650.98%
GILD221118P000550002022-10-04 3:36PM EDT55.000.370.260.600.00-8874843.26%
GILD221118P000575002022-10-05 11:54AM EDT57.500.600.420.660.00-101,31036.04%
GILD221118P000600002022-10-06 9:46AM EDT60.000.880.741.03+0.09+11.39%12,53833.11%
GILD221118P000625002022-10-06 9:51AM EDT62.501.431.341.52+0.04+2.88%12,66429.25%
GILD221118P000650002022-10-05 3:51PM EDT65.002.122.212.510.00-342,03227.93%
GILD221118P000675002022-10-04 2:47PM EDT67.503.653.403.700.00-429024.37%
GILD221118P000700002022-10-05 3:54PM EDT70.004.985.205.500.00-58622.85%
GILD221118P000725002022-09-30 10:36AM EDT72.509.607.258.050.00-1130.23%
GILD221118P000750002022-09-21 9:54AM EDT75.009.709.7010.050.00-23021.49%
GILD221118P000800002022-09-27 3:04PM EDT80.0017.5014.3015.250.00-2038.67%