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:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000900002022-12-02 3:54PM EST2022-12-090.500.470.52+0.16+47.06%5898820.22%
GILD221216C000900002022-12-02 3:56PM EST2022-12-161.010.910.96+0.26+34.67%4685,85320.66%
GILD221223C000900002022-12-02 3:16PM EST2022-12-231.221.151.45+0.22+22.00%11856222.68%
GILD221230C000900002022-12-02 3:21PM EST2022-12-301.551.501.60+0.20+14.81%255,42521.09%
GILD230106C000900002022-12-02 3:35PM EST2023-01-061.751.612.33+0.39+28.68%51425.59%
GILD230120C000900002022-12-02 3:52PM EST2023-01-202.312.292.36+0.33+16.67%3,7135,26721.77%
GILD230217C000900002022-12-02 3:59PM EST2023-02-173.603.553.70+0.40+12.50%223,21225.59%
GILD230519C000900002022-12-02 3:59PM EST2023-05-195.655.455.80+0.30+5.61%223,05126.00%
GILD230616C000900002022-12-02 1:32PM EST2023-06-165.705.556.35-0.16-2.73%1190826.17%
GILD240119C000900002022-12-02 3:15PM EST2024-01-199.609.209.90+0.40+4.35%122,59527.44%
GILD250117C000900002022-12-02 3:44PM EST2025-01-1712.7112.0013.75-0.14-1.09%1130027.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000900002022-12-02 3:56PM EST2022-12-162.412.352.49-0.84-25.85%277029.20%
GILD230120P000900002022-12-02 3:54PM EST2023-01-203.553.503.65-0.01-0.28%157524.27%
GILD230217P000900002022-12-02 3:18PM EST2023-02-174.504.404.65-0.55-10.89%144925.46%
GILD230616P000900002022-12-01 1:30PM EST2023-06-167.506.007.450.00-846426.70%
GILD240119P000900002022-12-02 10:16AM EST2024-01-1910.308.8510.10-2.26-17.99%51225.42%
GILD250117P000900002022-12-02 12:37PM EST2025-01-1712.5011.2513.35-0.11-0.87%13024.85%