Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.26+0.84 (+0.98%)
At close: 01:00PM EST
85.81 -0.45 (-0.52%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Strike:77.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000775002022-11-18 1:47PM EST2022-12-168.158.859.100.00-13035.30%
GILD230120C000775002022-11-23 1:53PM EST2023-01-208.699.209.500.00-2027.47%
GILD230217C000775002022-11-25 9:50AM EST2023-02-179.809.9510.30+0.30+3.16%215829.85%
GILD230519C000775002022-11-17 11:46AM EST2023-05-199.7011.5511.900.00-3029.32%
GILD230616C000775002022-11-18 10:57AM EST2023-06-1611.3211.9012.550.00-7030.27%
GILD240119C000775002022-11-25 12:19PM EST2024-01-1914.7314.6015.55+0.38+2.65%2030.40%
GILD250117C000775002022-11-17 12:46PM EST2025-01-1717.5517.0018.850.00-2029.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000775002022-11-25 12:58PM EST2022-12-160.210.190.22-0.06-22.22%162,16831.54%
GILD230120P000775002022-11-25 12:35PM EST2023-01-200.690.660.75-0.09-11.54%80027.61%
GILD230217P000775002022-11-18 2:43PM EST2023-02-171.471.251.380.00-3028.49%
GILD230519P000775002022-11-15 3:15PM EST2023-05-193.052.522.890.00-12028.06%
GILD230616P000775002022-11-23 11:25AM EST2023-06-163.252.853.200.00-15027.53%
GILD240119P000775002022-11-25 11:20AM EST2024-01-195.305.055.40-1.15-17.83%2026.14%
GILD250117P000775002022-11-16 10:40AM EST2025-01-178.967.408.700.00-1026.52%