Singapore markets close in 6 hours 53 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.21-1.05 (-1.22%)
At close: 04:00PM EST
84.80 -0.41 (-0.48%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202C000850002022-11-28 3:51PM EST2022-12-021.281.011.25-0.52-28.89%7595332.13%
GILD221209C000850002022-11-28 3:37PM EST2022-12-091.661.511.69-0.58-25.89%4928226.86%
GILD221216C000850002022-11-28 3:54PM EST2022-12-161.851.851.95-0.53-22.27%2903,31824.44%
GILD221223C000850002022-11-28 12:10PM EST2022-12-232.501.912.26+0.04+1.63%255724.24%
GILD221230C000850002022-11-28 2:46PM EST2022-12-302.571.952.560.00-22124.41%
GILD230106C000850002022-11-28 10:53AM EST2023-01-063.512.362.74+1.17+50.00%30823.73%
GILD230120C000850002022-11-28 3:55PM EST2023-01-203.053.053.20-0.56-15.51%1154,49023.91%
GILD230217C000850002022-11-28 3:58PM EST2023-02-174.354.254.45-0.40-8.42%31084327.17%
GILD230519C000850002022-11-28 2:09PM EST2023-05-196.836.106.55+0.12+1.79%121,40127.69%
GILD230616C000850002022-11-28 1:55PM EST2023-06-167.366.607.65+0.26+3.66%1556030.07%
GILD240119C000850002022-11-28 12:17PM EST2024-01-1910.309.1510.45-0.35-3.29%341,11828.60%
GILD250117C000850002022-11-28 12:22PM EST2025-01-1713.9812.6514.00+0.38+2.79%236028.16%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000850002022-11-28 3:50PM EST2022-12-020.820.710.83+0.32+64.00%39576126.22%
GILD221209P000850002022-11-28 3:55PM EST2022-12-091.281.161.31+0.41+47.13%8817723.98%
GILD221216P000850002022-11-28 3:59PM EST2022-12-162.021.952.04+0.42+26.25%9191,89028.44%
GILD221223P000850002022-11-28 3:38PM EST2022-12-232.222.122.47+0.44+24.72%246628.98%
GILD221230P000850002022-11-28 1:22PM EST2022-12-302.142.152.66-0.06-2.73%76427.50%
GILD230106P000850002022-11-28 3:55PM EST2023-01-062.672.402.85+0.41+18.14%34126.64%
GILD230120P000850002022-11-28 3:34PM EST2023-01-203.052.993.10+0.50+19.61%1281,07524.78%
GILD230217P000850002022-11-28 3:53PM EST2023-02-174.053.904.10+0.55+15.71%14529526.31%
GILD230519P000850002022-11-28 2:47PM EST2023-05-195.705.606.00-0.05-0.87%1562426.23%
GILD230616P000850002022-11-28 11:37AM EST2023-06-165.945.506.65+0.19+3.30%322926.93%
GILD240119P000850002022-11-28 10:35AM EST2024-01-198.018.258.95-0.43-5.09%334025.04%
GILD250117P000850002022-11-28 10:29AM EST2025-01-1710.7010.6012.15-1.99-15.68%2824.83%