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:67.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000675002022-12-02 9:53AM EST2022-12-1619.9021.2522.35-0.50-2.45%37,88489.06%
GILD230120C000675002022-12-02 10:16AM EST2023-01-2020.0021.3522.00-0.50-2.44%29,98052.25%
GILD230217C000675002022-12-01 10:58AM EST2023-02-1721.2021.3521.900.00-51,26239.33%
GILD230519C000675002022-11-23 11:52AM EST2023-05-1919.1822.1522.750.00-427236.18%
GILD230616C000675002022-11-29 3:26PM EST2023-06-1619.5622.4023.200.00-171,85237.06%
GILD240119C000675002022-12-02 12:25PM EST2024-01-1924.0324.1025.000.00-553533.70%
GILD250117C000675002022-11-18 12:06PM EST2025-01-1723.5725.4526.950.00-12530.17%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000675002022-12-01 3:01PM EST2022-12-160.020.010.080.00-354866.02%
GILD230120P000675002022-12-02 3:40PM EST2023-01-200.130.080.19-0.07-35.00%22,64943.26%
GILD230217P000675002022-11-29 2:53PM EST2023-02-170.390.130.400.00-140640.04%
GILD230519P000675002022-12-02 3:44PM EST2023-05-190.750.630.87-0.06-7.41%114032.80%
GILD230616P000675002022-11-29 1:10PM EST2023-06-161.350.771.460.00-611535.46%
GILD240119P000675002022-12-02 12:04PM EST2024-01-192.662.192.98+0.16+6.40%2031,23831.65%
GILD250117P000675002022-11-28 10:38AM EST2025-01-174.904.055.300.00-11229.88%