Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.03+1.13 (+1.29%)
At close: 04:00PM EST
88.67 -0.36 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000800002022-12-02 1:13PM EST2022-12-098.398.709.45+0.21+2.57%115069.43%
GILD221216C000800002022-12-02 3:56PM EST2022-12-169.109.059.45+0.61+7.18%532,45547.17%
GILD221223C000800002022-12-02 9:55AM EST2022-12-237.408.809.75-0.89-10.74%15345.02%
GILD221230C000800002022-12-01 11:24AM EST2022-12-308.608.859.750.00-11238.75%
GILD230106C000800002022-12-02 3:49PM EST2023-01-069.038.859.70+2.35+35.18%9333.69%
GILD230120C000800002022-12-02 3:40PM EST2023-01-209.359.309.60+0.40+4.47%694,55726.91%
GILD230217C000800002022-12-02 3:06PM EST2023-02-1710.1510.2010.55+0.56+5.84%61,24630.75%
GILD230519C000800002022-12-02 10:04AM EST2023-05-1910.4511.7012.20-0.95-8.33%649029.64%
GILD230616C000800002022-12-01 3:00PM EST2023-06-1612.0011.8513.000.00-53,53731.13%
GILD240119C000800002022-12-02 2:43PM EST2024-01-1915.0015.1015.70+0.20+1.35%391,32629.66%
GILD250117C000800002022-12-02 3:23PM EST2025-01-1718.2417.5518.60+0.74+4.23%51,04527.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000800002022-12-02 12:34PM EST2022-12-090.040.000.05-0.10-71.43%718943.56%
GILD221216P000800002022-12-02 3:46PM EST2022-12-160.120.100.20-0.03-20.00%5831,25538.87%
GILD221223P000800002022-12-02 3:58PM EST2022-12-230.200.160.37-0.10-33.33%159036.67%
GILD221230P000800002022-12-02 2:58PM EST2022-12-300.310.170.34-0.49-61.25%614730.86%
GILD230106P000800002022-12-02 11:59AM EST2023-01-060.430.250.63-0.06-12.24%91233.03%
GILD230120P000800002022-12-02 3:57PM EST2023-01-200.580.550.61-0.13-18.31%6623,42027.52%
GILD230217P000800002022-12-02 3:51PM EST2023-02-171.251.121.32-0.24-16.11%171,02328.99%
GILD230519P000800002022-12-02 3:18PM EST2023-05-192.582.362.91-0.20-7.19%13753528.33%
GILD230616P000800002022-12-02 10:16AM EST2023-06-163.652.353.60+0.45+14.06%123429.46%
GILD240119P000800002022-12-02 10:56AM EST2024-01-195.675.105.85+0.12+2.16%465927.22%
GILD250117P000800002022-11-30 2:02PM EST2025-01-178.707.459.050.00-301,15826.80%