Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.82-0.63 (-0.96%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000500002022-09-28 1:17PM EDT50.0014.9515.2515.800.00-1854.25%
GILD221216C000550002022-10-04 1:04PM EDT55.0010.8010.6011.000.00-51742.33%
GILD221216C000575002022-09-30 1:27PM EDT57.506.778.358.850.00-11839.01%
GILD221216C000600002022-10-04 2:26PM EDT60.006.656.406.800.00-22835.57%
GILD221216C000625002022-10-05 3:58PM EDT62.505.114.554.750.00-886330.76%
GILD221216C000650002022-10-05 3:07PM EDT65.003.653.053.200.00-1412,93828.61%
GILD221216C000675002022-10-05 1:37PM EDT67.502.181.832.030.00-56,88127.25%
GILD221216C000700002022-10-05 3:49PM EDT70.001.351.011.180.00-1252,97626.04%
GILD221216C000725002022-10-05 3:58PM EDT72.500.700.540.630.00-1974125.10%
GILD221216C000750002022-10-05 2:22PM EDT75.000.400.250.350.00-169725.15%
GILD221216C000800002022-10-04 9:53AM EDT80.000.080.000.000.00-110112.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000325002022-08-30 9:48AM EDT32.500.070.000.200.00--1074.41%
GILD221216P000400002022-10-05 10:30AM EDT40.000.120.010.120.00-2050.59%
GILD221216P000425002022-10-05 10:30AM EDT42.500.150.030.160.00-2151.95%
GILD221216P000450002022-10-05 10:30AM EDT45.000.200.050.230.00-2449.12%
GILD221216P000475002022-09-23 3:15PM EDT47.500.340.080.570.00-72653.08%
GILD221216P000500002022-09-28 12:26PM EDT50.000.360.270.450.00-102343.41%
GILD221216P000550002022-10-04 2:46PM EDT55.000.650.610.740.00-28432935.79%
GILD221216P000575002022-10-05 1:42PM EDT57.500.890.881.060.00-112533.25%
GILD221216P000600002022-10-05 3:08PM EDT60.001.261.421.56-0.05-3.82%219631.23%
GILD221216P000625002022-10-05 2:02PM EDT62.501.942.072.340.00-22070829.93%
GILD221216P000650002022-10-05 2:43PM EDT65.002.833.053.300.00-17032227.93%
GILD221216P000675002022-09-27 12:23PM EDT67.506.104.454.700.00-334627.17%
GILD221216P000700002022-09-26 1:25PM EDT70.008.426.106.450.00-2133126.98%
GILD221216P000725002022-09-23 3:54PM EDT72.5010.207.908.700.00-4430.01%
GILD221216P000750002022-09-30 12:53PM EDT75.0012.6810.0511.400.00-1137.55%
GILD221216P000800002022-09-16 1:21PM EDT80.0014.8814.5015.700.00--136.28%