Singapore markets open in 22 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
85.00 -0.21 (-0.25%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000600002022-11-28 11:35AM EST2022-12-1626.2825.1025.60+0.65+2.54%9729882.62%
GILD230120C000600002022-11-28 2:52PM EST2023-01-2025.5325.0525.80-0.60-2.30%35,97951.86%
GILD230217C000600002022-11-28 11:35AM EST2023-02-1726.3025.2025.75+0.19+0.73%9824050.78%
GILD230519C000600002022-11-08 11:16AM EST2023-05-1925.9225.5526.100.00-832139.48%
GILD230616C000600002022-11-17 11:34AM EST2023-06-1626.1925.4026.600.00-229841.60%
GILD240119C000600002022-11-28 9:31AM EST2024-01-1929.3826.8027.45+2.20+8.09%11,79333.72%
GILD250117C000600002022-11-10 9:47AM EST2025-01-1726.3328.1029.300.00-133431.20%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000600002022-11-28 3:46PM EST2022-12-020.010.000.04-0.10-90.91%13134.38%
GILD221209P000600002022-10-28 11:22AM EST2022-12-090.180.000.070.00-228086.72%
GILD221216P000600002022-11-28 3:46PM EST2022-12-160.040.000.08-0.04-50.00%159968.75%
GILD221223P000600002022-11-25 9:56AM EST2022-12-230.070.000.490.00-37737777.44%
GILD221230P000600002022-11-25 9:53AM EST2022-12-300.070.000.490.00-54454468.46%
GILD230106P000600002022-11-25 10:06AM EST2023-01-060.060.000.480.00-84080061.82%
GILD230120P000600002022-11-28 3:14PM EST2023-01-200.110.050.21+0.01+10.00%209,16851.66%
GILD230217P000600002022-11-28 10:16AM EST2023-02-170.100.100.61-0.08-44.44%41,57252.30%
GILD230519P000600002022-11-18 11:14AM EST2023-05-190.750.450.840.00-2121438.92%
GILD230616P000600002022-11-17 10:47AM EST2023-06-160.750.611.120.00-11,65939.06%
GILD240119P000600002022-11-25 12:43PM EST2024-01-191.651.502.260.00-177533.86%
GILD250117P000600002022-11-09 9:43AM EST2025-01-173.582.983.900.00-131230.60%