Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.36+0.55 (+0.89%)
At close: 04:00PM EDT
62.55 +0.19 (+0.30%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220708C000560002022-06-17 1:17PM EDT56.003.306.206.700.00-2252.15%
GILD220708C000580002022-06-24 3:08PM EDT58.004.433.205.950.00-24108.15%
GILD220708C000590002022-06-28 10:03AM EDT59.004.453.203.650.00-33043.75%
GILD220708C000600002022-07-01 3:42PM EDT60.002.492.382.63-0.71-22.19%724033.79%
GILD220708C000610002022-07-01 3:31PM EDT61.001.551.561.82-0.11-6.63%299531.54%
GILD220708C000620002022-07-01 3:55PM EDT62.000.880.830.94-0.13-12.87%20128323.44%
GILD220708C000625002022-07-01 3:53PM EDT62.500.550.550.72+0.12+27.91%3911424.71%
GILD220708C000630002022-07-01 3:59PM EDT63.000.360.350.41+0.11+44.00%15744721.29%
GILD220708C000640002022-07-01 3:41PM EDT64.000.140.100.15-0.01-6.67%17330920.90%
GILD220708C000650002022-07-01 1:20PM EDT65.000.030.040.13-0.02-40.00%1623127.34%
GILD220708C000660002022-07-01 2:49PM EDT66.000.020.010.490.00-2230652.93%
GILD220708C000670002022-06-30 2:53PM EDT67.000.010.000.140.00-14941.41%
GILD220708C000680002022-07-01 2:34PM EDT68.000.010.000.04-0.01-50.00%43436.72%
GILD220708C000690002022-05-26 11:29AM EDT69.000.490.000.550.00--263.57%
GILD220708C000700002022-06-27 12:22PM EDT70.000.020.000.030.00-101144.53%
GILD220708C000750002022-06-23 11:06AM EDT75.000.040.000.020.00-31257.81%
GILD220708C000800002022-06-22 1:38PM EDT80.000.020.000.010.00-1668.75%
GILD220708C000850002022-06-21 1:30PM EDT85.000.020.000.010.00--184.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220708P000350002022-07-01 10:25AM EDT35.000.010.000.01-0.02-66.67%44156.25%
GILD220708P000450002022-06-23 11:54AM EDT45.000.020.000.020.00-737398.44%
GILD220708P000500002022-06-23 11:58AM EDT50.000.050.000.030.00-22671.88%
GILD220708P000520002022-06-15 12:38PM EDT52.000.180.000.030.00--1260.94%
GILD220708P000530002022-06-21 12:06PM EDT53.000.140.000.060.00--360.94%
GILD220708P000550002022-06-17 2:27PM EDT55.000.510.004.750.00-146175.68%
GILD220708P000560002022-06-30 10:42AM EDT56.000.060.000.070.00-102649.61%
GILD220708P000570002022-06-30 12:47PM EDT57.000.070.010.040.00-11338.67%
GILD220708P000575002022-06-22 1:21PM EDT57.500.210.010.750.00--161.91%
GILD220708P000580002022-06-30 2:24PM EDT58.000.070.010.070.00-11136.13%
GILD220708P000590002022-07-01 3:18PM EDT59.000.070.050.07-0.07-50.00%1179829.30%
GILD220708P000600002022-07-01 3:43PM EDT60.000.110.100.14-0.19-63.33%19927726.95%
GILD220708P000610002022-07-01 3:54PM EDT61.000.260.230.29-0.12-31.58%22749125.10%
GILD220708P000620002022-07-01 3:37PM EDT62.000.530.480.55-0.42-44.21%45922.51%
GILD220708P000625002022-07-01 3:53PM EDT62.500.740.690.80-0.21-22.11%245922.80%
GILD220708P000630002022-07-01 1:46PM EDT63.001.420.901.07+0.75+111.94%72021.97%
GILD220708P000640002022-07-01 9:43AM EDT64.002.381.591.96+0.73+44.24%102528.32%
GILD220708P000650002022-06-30 12:51PM EDT65.002.962.182.960.00-151637.11%
GILD220708P000660002022-06-06 9:30AM EDT66.004.403.453.900.00--141.99%
GILD220708P000750002022-07-01 10:25AM EDT75.0013.4812.4512.80+1.55+12.99%4487.50%