Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.32-0.13 (-0.20%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230120C000300002022-09-13 3:54PM EDT30.0035.200.000.000.00-110310.00%
GILD230120C000325002022-09-13 3:54PM EDT32.5032.740.000.000.00-1460.00%
GILD230120C000350002022-09-14 2:38PM EDT35.0030.300.000.000.00-24520.00%
GILD230120C000375002022-09-13 3:54PM EDT37.5027.650.000.000.00-83280.00%
GILD230120C000400002022-09-13 1:57PM EDT40.0026.300.000.000.00-105340.00%
GILD230120C000425002022-09-13 3:13PM EDT42.5022.990.000.000.00-1900.00%
GILD230120C000450002022-10-04 12:43PM EDT45.0020.450.000.000.00-3805230.00%
GILD230120C000475002022-09-14 2:04PM EDT47.5017.660.000.000.00-191530.00%
GILD230120C000500002022-10-03 2:35PM EDT50.0013.010.000.000.00-155,6150.00%
GILD230120C000525002022-10-03 1:57PM EDT52.5010.500.000.000.00-122,7990.00%
GILD230120C000550002022-10-05 1:20PM EDT55.0011.580.000.000.00-66720.00%
GILD230120C000575002022-09-30 2:57PM EDT57.506.900.000.000.00-11,9330.00%
GILD230120C000600002022-10-05 1:16PM EDT60.007.350.000.000.00-46,3450.00%
GILD230120C000625002022-10-05 1:16PM EDT62.505.530.000.000.00-814,8330.00%
GILD230120C000650002022-10-05 3:42PM EDT65.004.250.000.000.00-499,7650.00%
GILD230120C000675002022-10-05 3:47PM EDT67.502.940.000.000.00-810,6521.56%
GILD230120C000700002022-10-05 3:21PM EDT70.001.960.000.000.00-329,3103.13%
GILD230120C000725002022-10-05 3:49PM EDT72.501.190.000.000.00-384,0946.25%
GILD230120C000750002022-10-05 3:53PM EDT75.000.730.000.000.00-166,7246.25%
GILD230120C000775002022-10-05 3:24PM EDT77.500.470.000.000.00-31,0716.25%
GILD230120C000800002022-10-04 3:04PM EDT80.000.220.000.000.00-153,3296.25%
GILD230120C000825002022-10-05 10:31AM EDT82.500.170.000.000.00-21,55412.50%
GILD230120C000850002022-10-05 10:31AM EDT85.000.180.000.000.00-21,42212.50%
GILD230120C000900002022-10-03 9:30AM EDT90.000.100.000.000.00-43,04412.50%
GILD230120C000950002022-10-05 10:32AM EDT95.000.060.000.000.00-21,38412.50%
GILD230120C001000002022-09-26 10:46AM EDT100.000.030.000.000.00-65,61012.50%
GILD230120C001050002022-08-22 3:50PM EDT105.000.180.000.050.00-101,73337.11%
GILD230120C001100002022-09-20 1:42PM EDT110.000.030.000.000.00-329025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230120P000300002022-09-28 11:00AM EDT30.000.050.000.000.00-11,16625.00%
GILD230120P000325002022-09-20 11:05AM EDT32.500.070.000.000.00-215625.00%
GILD230120P000350002022-10-05 10:33AM EDT35.000.130.000.000.00-21,31525.00%
GILD230120P000375002022-10-05 10:33AM EDT37.500.210.000.000.00-240425.00%
GILD230120P000400002022-10-05 10:33AM EDT40.000.230.000.000.00-274625.00%
GILD230120P000425002022-09-22 10:19AM EDT42.500.260.000.000.00-21,03712.50%
GILD230120P000450002022-10-04 12:43PM EDT45.000.300.000.000.00-5621,49312.50%
GILD230120P000475002022-09-28 2:39PM EDT47.500.430.000.000.00-33,55312.50%
GILD230120P000500002022-10-05 1:59PM EDT50.000.500.000.000.00-17,61212.50%
GILD230120P000525002022-09-30 3:46PM EDT52.501.060.000.000.00-25,78212.50%
GILD230120P000550002022-10-05 3:31PM EDT55.000.890.000.000.00-415,8976.25%
GILD230120P000575002022-10-05 3:24PM EDT57.501.230.000.000.00-158,2876.25%
GILD230120P000600002022-10-05 3:53PM EDT60.001.790.000.000.00-198,6683.13%
GILD230120P000625002022-10-05 1:15PM EDT62.502.600.000.000.00-65,0481.56%
GILD230120P000650002022-10-05 1:18PM EDT65.003.500.000.000.00-2635,4920.39%
GILD230120P000675002022-10-04 3:32PM EDT67.505.000.000.000.00-182,3730.00%
GILD230120P000700002022-10-05 3:54PM EDT70.006.300.000.000.00-352,7900.00%
GILD230120P000725002022-10-04 1:15PM EDT72.508.720.000.000.00-123790.00%
GILD230120P000750002022-10-04 1:15PM EDT75.0010.760.000.000.00-121,2550.00%
GILD230120P000775002022-09-13 2:25PM EDT77.5012.790.000.000.00-16600.00%
GILD230120P000800002022-09-27 12:29PM EDT80.0017.480.000.000.00-121750.00%
GILD230120P000825002022-06-16 1:17PM EDT82.5024.7520.2020.800.00-101460.38%
GILD230120P000850002022-09-14 10:05AM EDT85.0020.700.000.000.00-68860.00%
GILD230120P000900002022-08-10 12:26PM EDT90.0028.3024.8525.600.00-1035446.46%
GILD230120P000950002022-06-21 11:21AM EDT95.0035.6234.0534.800.00-62689.65%
GILD230120P001000002022-09-30 1:49PM EDT100.0037.500.000.000.00-21910.00%
GILD230120P001050002022-09-23 12:26PM EDT105.0042.200.000.000.00-7300.00%
GILD230120P001100002022-06-21 9:33AM EDT110.0050.900.000.000.00-3870.00%