Singapore markets open in 5 hours 19 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.99+0.40 (+0.64%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812C000600002022-08-09 1:44PM EDT2022-08-121.731.872.18+0.09+5.49%119832.42%
GILD220819C000600002022-08-09 3:00PM EDT2022-08-192.112.152.28+0.41+24.12%1312,21523.05%
GILD220826C000600002022-08-08 3:46PM EDT2022-08-262.352.382.750.00-22328.76%
GILD220902C000600002022-08-05 3:12PM EDT2022-09-021.962.562.790.00-21125.10%
GILD220909C000600002022-08-08 3:08PM EDT2022-09-092.492.702.920.00-112924.22%
GILD220916C000600002022-08-09 1:11PM EDT2022-09-162.842.812.93+0.16+5.97%64,45122.07%
GILD221021C000600002022-08-09 11:44AM EDT2022-10-213.303.303.50+0.05+1.54%529621.63%
GILD221118C000600002022-08-05 9:42AM EDT2022-11-183.933.854.150.00-179023.71%
GILD230120C000600002022-08-09 1:30PM EDT2023-01-204.654.704.850.00-106,30323.05%
GILD230217C000600002022-08-05 3:12PM EDT2023-02-174.505.005.300.00-92223.91%
GILD230616C000600002022-08-09 1:01PM EDT2023-06-166.326.156.50+0.12+1.94%95524.24%
GILD240119C000600002022-08-09 2:27PM EDT2024-01-197.507.458.00+0.30+4.17%13,03923.82%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000600002022-08-09 3:15PM EDT2022-08-120.090.070.11-0.05-35.71%2737727.34%
GILD220819P000600002022-08-09 2:36PM EDT2022-08-190.340.260.30-0.03-8.11%1413,28723.54%
GILD220826P000600002022-08-08 9:55AM EDT2022-08-260.750.440.600.00-12325.42%
GILD220902P000600002022-08-09 11:14AM EDT2022-09-020.730.560.75-0.16-17.98%68524.32%
GILD220909P000600002022-08-09 1:41PM EDT2022-09-090.850.700.88-0.15-15.00%32023.51%
GILD220916P000600002022-08-09 2:59PM EDT2022-09-161.221.171.21-0.06-4.69%365,16725.86%
GILD221021P000600002022-08-09 3:11PM EDT2022-10-211.861.741.90-0.19-9.27%2268425.44%
GILD221118P000600002022-08-08 2:16PM EDT2022-11-182.582.312.480.00-101,51526.34%
GILD230120P000600002022-08-09 2:49PM EDT2023-01-203.453.353.45-0.15-4.17%528,86826.78%
GILD230217P000600002022-08-09 11:30AM EDT2023-02-173.703.503.85-0.25-6.33%323227.08%
GILD230616P000600002022-08-04 3:47PM EDT2023-06-165.204.955.300.00-4629327.86%
GILD240119P000600002022-08-04 3:24PM EDT2024-01-196.726.357.000.00-283327.30%