Singapore markets open in 3 hours 51 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.00+0.40 (+0.65%)
At close: 04:00PM EDT
62.07 +0.07 (+0.11%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819C000550002022-08-09 10:44AM EDT2022-08-196.626.857.80-1.51-18.57%268257.42%
GILD220909C000550002022-08-02 2:04PM EDT2022-09-095.415.607.650.00--242.04%
GILD220916C000550002022-08-09 3:59PM EDT2022-09-167.507.007.40+2.40+47.06%123832.42%
GILD221021C000550002022-08-09 3:10PM EDT2022-10-217.426.258.25+1.08+17.03%1135.84%
GILD221118C000550002022-08-05 1:02PM EDT2022-11-187.196.458.750.00-13335.67%
GILD230120C000550002022-08-08 11:27AM EDT2023-01-208.008.208.750.00-576228.04%
GILD230616C000550002022-07-29 2:48PM EDT2023-06-167.959.309.900.00-11626.65%
GILD240119C000550002022-07-28 11:10AM EDT2024-01-1910.0810.1510.750.00-154023.85%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000550002022-08-08 10:40AM EDT2022-08-120.010.000.190.00-52570.51%
GILD220819P000550002022-08-09 11:31AM EDT2022-08-190.050.040.08-0.01-16.67%111,70041.02%
GILD220826P000550002022-08-05 1:44PM EDT2022-08-260.150.000.250.00-132441.70%
GILD220902P000550002022-08-05 11:50AM EDT2022-09-020.210.040.200.00-208433.40%
GILD220909P000550002022-08-03 9:36AM EDT2022-09-091.130.000.370.00-2734.96%
GILD220916P000550002022-08-09 1:11PM EDT2022-09-160.300.260.31-0.10-25.00%165,24830.08%
GILD221021P000550002022-08-09 3:25PM EDT2022-10-210.700.620.74-0.08-10.26%201,23229.00%
GILD221118P000550002022-08-08 9:52AM EDT2022-11-181.150.751.360.00-842231.69%
GILD230120P000550002022-08-09 2:51PM EDT2023-01-201.861.761.86-0.09-4.62%165,99028.92%
GILD230217P000550002022-08-03 3:01PM EDT2023-02-171.901.772.140.00-186228.72%
GILD230616P000550002022-08-03 12:09PM EDT2023-06-162.933.003.400.00-11,77329.29%
GILD240119P000550002022-08-08 10:48AM EDT2024-01-194.924.104.900.00-201,85228.35%