Singapore markets close in 7 hours 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.21-1.05 (-1.22%)
At close: 04:00PM EST
84.80 -0.41 (-0.48%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:57.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000575002022-10-20 11:46AM EST2022-12-169.4424.4027.800.00-11885.16%
GILD230120C000575002022-11-23 3:20PM EST2023-01-2028.2527.5028.200.00-11,83453.13%
GILD230217C000575002022-10-19 1:51PM EST2023-02-1710.2825.8527.150.00-380.00%
GILD230519C000575002022-11-04 10:44AM EST2023-05-1923.6927.9028.550.00-3542.58%
GILD230616C000575002022-11-04 10:44AM EST2023-06-1623.9428.1028.700.00-36741.21%
GILD240119C000575002022-11-10 11:09AM EST2024-01-1926.2028.9529.650.00-186934.89%
GILD250117C000575002022-11-02 1:00PM EST2025-01-1725.6029.7531.050.00-4431.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000575002022-11-25 11:32AM EST2022-12-160.020.000.060.00-101,93373.44%
GILD230120P000575002022-11-17 2:18PM EST2023-01-200.120.060.470.00-88,26559.47%
GILD230217P000575002022-11-14 9:31AM EST2023-02-170.170.060.530.00-520455.57%
GILD230519P000575002022-11-09 10:43AM EST2023-05-190.570.150.830.00-2016842.48%
GILD230616P000575002022-11-07 3:24PM EST2023-06-160.820.590.980.00-11,25141.14%
GILD240119P000575002022-11-23 2:55PM EST2024-01-191.401.221.960.00-21,65835.05%
GILD250117P000575002022-11-23 10:48AM EST2025-01-172.862.583.450.00-230331.45%