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:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C001000002022-11-30 9:56AM EST2022-12-090.010.000.080.00-82749.61%
GILD221216C001000002022-12-02 3:36PM EST2022-12-160.050.020.09+0.02+66.67%32634.38%
GILD221230C001000002022-12-01 3:19PM EST2022-12-300.100.000.750.00-10041140.02%
GILD230120C001000002022-12-02 3:40PM EST2023-01-200.240.240.30+0.03+14.29%68,07723.15%
GILD230217C001000002022-12-02 3:08PM EST2023-02-170.720.700.86+0.11+18.03%1116124.95%
GILD230519C001000002022-12-02 3:44PM EST2023-05-192.111.932.19+0.31+17.22%1717924.32%
GILD230616C001000002022-12-02 3:36PM EST2023-06-162.472.122.76+0.21+9.29%689225.10%
GILD240119C001000002022-12-02 1:34PM EST2024-01-195.055.455.80-0.08-1.56%71,82426.00%
GILD250117C001000002022-12-02 3:44PM EST2025-01-178.717.8010.35+0.16+1.87%1719027.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P001000002022-11-11 3:25PM EST2022-12-1618.8011.3012.000.00--355.91%
GILD230120P001000002022-11-29 9:45AM EST2023-01-2015.8511.1512.650.00-2021540.42%
GILD230217P001000002022-11-09 10:14AM EST2023-02-1717.7011.6512.100.00-1127.49%
GILD230519P001000002022-12-02 9:38AM EST2023-05-1914.5012.5513.25+0.60+4.32%5524.79%
GILD240119P001000002022-08-04 1:35PM EST2024-01-1938.3234.5037.300.00-1024677.36%
GILD250117P001000002022-11-10 12:43PM EST2025-01-1721.3516.8018.550.00-2322.52%