Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.22-0.11 (-0.17%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:62.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819C000625002022-08-17 11:18AM EDT2022-08-193.553.453.65-0.23-6.08%344,1760.00%
GILD220826C000625002022-08-16 11:45AM EDT2022-08-263.503.503.750.00-95319.53%
GILD220916C000625002022-08-17 10:56AM EDT2022-09-163.993.954.10-0.16-3.86%1115,74621.34%
GILD221021C000625002022-08-17 10:07AM EDT2022-10-214.404.354.55-0.20-4.35%151,24120.24%
GILD221118C000625002022-08-16 10:27AM EDT2022-11-184.985.005.200.00-205,21622.88%
GILD230120C000625002022-08-16 2:00PM EDT2023-01-206.005.806.000.00-5913,67522.94%
GILD230217C000625002022-08-15 11:08AM EDT2023-02-176.056.206.400.00-111223.47%
GILD230616C000625002022-08-12 12:32PM EDT2023-06-165.357.307.800.00-185724.59%
GILD240119C000625002022-08-17 10:27AM EDT2024-01-199.008.859.15+0.20+2.27%104,92023.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819P000625002022-08-17 11:02AM EDT2022-08-190.030.020.05-0.16-84.21%92,67239.06%
GILD220826P000625002022-08-16 3:10PM EDT2022-08-260.100.060.110.00-61425.68%
GILD220916P000625002022-08-17 11:07AM EDT2022-09-160.610.590.64+0.01+1.67%31,56626.27%
GILD221021P000625002022-08-17 10:39AM EDT2022-10-211.231.221.32+0.03+2.50%92,15225.61%
GILD221118P000625002022-08-16 3:48PM EDT2022-11-181.751.751.920.00-2062826.64%
GILD230120P000625002022-08-16 3:50PM EDT2023-01-202.642.692.880.00-9544,24926.76%
GILD230217P000625002022-08-17 10:12AM EDT2023-02-173.053.003.20-0.12-3.79%30011626.50%
GILD230616P000625002022-08-16 1:05PM EDT2023-06-164.704.504.750.00-191827.57%
GILD240119P000625002022-08-15 11:37AM EDT2024-01-196.356.206.50+0.04+0.63%21,38326.95%