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:62.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000625002022-11-29 12:54PM EST2022-12-1623.2426.3527.400.00-4908114.75%
GILD230120C000625002022-12-02 12:27PM EST2023-01-2026.1426.4526.75+0.14+0.54%1214,46254.69%
GILD230217C000625002022-11-15 3:26PM EST2023-02-1720.7026.4527.000.00-2010550.64%
GILD230519C000625002022-11-30 9:34AM EST2023-05-1924.0026.8027.400.00-31839.62%
GILD230616C000625002022-11-30 3:02PM EST2023-06-1625.8027.0028.350.00-121,20745.56%
GILD240119C000625002022-11-28 3:03PM EST2024-01-1924.8028.1528.950.00-31,87434.53%
GILD250117C000625002022-11-08 11:58AM EST2025-01-1725.6628.9030.600.00-25430.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000625002022-12-01 11:25AM EST2022-12-160.100.000.050.00-103,26376.56%
GILD230120P000625002022-12-02 3:40PM EST2023-01-200.120.010.23+0.03+33.33%107,54555.18%
GILD230217P000625002022-12-01 3:06PM EST2023-02-170.200.040.390.00-157348.68%
GILD230519P000625002022-12-02 3:44PM EST2023-05-190.480.370.64-0.04-7.69%17336.72%
GILD230616P000625002022-11-29 12:21PM EST2023-06-160.900.471.180.00-11,45339.92%
GILD240119P000625002022-11-29 2:46PM EST2024-01-192.061.542.010.00-21,56132.41%
GILD250117P000625002022-12-02 2:10PM EST2025-01-173.702.913.90+0.10+2.78%1293230.32%