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:82.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000825002022-12-02 12:23PM EST2022-12-166.246.606.90-0.36-5.45%171,15535.60%
GILD230120C000825002022-12-02 3:53PM EST2023-01-207.067.107.40+0.51+7.79%264,19025.00%
GILD230217C000825002022-12-02 11:46AM EST2023-02-177.728.258.50+0.22+2.93%1683128.86%
GILD230519C000825002022-12-02 10:21AM EST2023-05-199.019.8510.30-0.69-7.11%25028.22%
GILD230616C000825002022-12-01 10:35AM EST2023-06-169.9510.0511.150.00-18329.79%
GILD240119C000825002022-12-02 2:20PM EST2024-01-1913.3212.9514.20-0.28-2.06%1651329.32%
GILD250117C000825002022-12-02 3:42PM EST2025-01-1716.4315.6518.10+2.06+14.34%221229.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000825002022-12-02 3:59PM EST2022-12-160.220.210.22-0.11-33.33%1864,00830.76%
GILD230120P000825002022-12-02 3:32PM EST2023-01-200.940.900.97-0.26-21.67%1,9034,03726.15%
GILD230217P000825002022-12-02 9:42AM EST2023-02-172.241.651.82+0.19+9.27%32,12427.72%
GILD230519P000825002022-12-02 1:32PM EST2023-05-193.502.923.60-0.10-2.78%4515227.44%
GILD230616P000825002022-11-28 11:20AM EST2023-06-164.353.403.95-0.45-9.38%17426.92%
GILD240119P000825002022-11-30 1:03PM EST2024-01-197.105.906.800.00-927626.85%