Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.97-0.82 (-1.31%)
As of 12:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD210226C000450002021-02-11 2:38PM EST45.0021.6516.3517.400.00-143433.98%
GILD210226C000500002021-02-11 2:38PM EST50.0016.3111.7012.550.00-2103250.39%
GILD210226C000550002021-01-21 10:37AM EST55.0012.307.1011.900.00-12435.55%
GILD210226C000565002021-01-19 1:46PM EST56.5010.656.3011.000.00-22444.92%
GILD210226C000570002021-02-16 2:42PM EST57.008.054.555.300.00-10048148.05%
GILD210226C000580002021-02-05 12:32PM EST58.009.953.654.000.00-4669.53%
GILD210226C000590002021-02-10 9:58AM EST59.004.622.312.960.00-140.00%
GILD210226C000595002021-02-17 10:59AM EST59.504.601.752.750.00--186.91%
GILD210226C000600002021-02-24 9:58AM EST60.003.201.592.510.00-16101.56%
GILD210226C000605002021-02-19 9:30AM EST60.504.670.641.650.00-2352.73%
GILD210226C000610002021-02-25 9:30AM EST61.002.510.301.390.00-216363.48%
GILD210226C000615002021-02-17 9:31AM EST61.502.690.360.560.00-1420.12%
GILD210226C000620002021-02-26 11:29AM EST62.000.140.170.23-0.78-84.78%1793718.95%
GILD210226C000625002021-02-26 11:32AM EST62.500.050.050.07-1.04-95.41%2742919.34%
GILD210226C000630002021-02-25 3:15PM EST63.000.030.010.04-0.36-92.31%1437525.00%
GILD210226C000635002021-02-25 3:35PM EST63.500.020.000.03-0.16-88.89%5741231.25%
GILD210226C000640002021-02-26 10:17AM EST64.000.030.000.04-0.09-75.00%744441.02%
GILD210226C000645002021-02-26 9:30AM EST64.500.040.000.03-0.04-50.00%524046.09%
GILD210226C000650002021-02-26 11:41AM EST65.000.010.000.01-0.04-80.00%331,31443.75%
GILD210226C000655002021-02-26 10:41AM EST65.500.030.000.030.00-1354953.13%
GILD210226C000660002021-02-26 11:42AM EST66.000.010.010.02-0.03-75.00%3688459.38%
GILD210226C000665002021-02-26 9:30AM EST66.500.020.000.04-0.03-60.00%655867.97%
GILD210226C000670002021-02-25 1:59PM EST67.000.020.000.020.00-3646767.19%
GILD210226C000675002021-02-25 2:07PM EST67.500.010.000.020.00-521471.88%
GILD210226C000680002021-02-25 2:05PM EST68.000.010.000.010.00-1070871.88%
GILD210226C000690002021-02-23 12:33PM EST69.000.020.000.090.00-2256110.16%
GILD210226C000700002021-02-26 10:56AM EST70.000.010.010.030.00-11,280107.81%
GILD210226C000710002021-02-24 3:57PM EST71.000.040.000.08+0.01+33.33%1160131.25%
GILD210226C000715002021-02-17 9:56AM EST71.500.040.000.010.00-30108106.25%
GILD210226C000720002021-02-24 11:52AM EST72.000.010.000.050.00-589132.81%
GILD210226C000725002021-02-24 1:56PM EST72.500.030.000.010.00-1383112.50%
GILD210226C000730002021-02-16 2:53PM EST73.000.020.000.290.00-166191.80%
GILD210226C000735002021-02-16 11:40AM EST73.500.050.000.010.00-15121.88%
GILD210226C000740002021-02-23 11:46AM EST74.000.010.000.080.00-11407163.28%
GILD210226C000750002021-02-22 1:00PM EST75.000.010.000.010.00-2244134.38%
GILD210226C000800002021-02-25 11:47AM EST80.000.010.000.010.00-181262175.00%
GILD210226C000850002021-02-25 9:49AM EST85.000.010.000.010.00-2055212.50%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD210226P000450002021-02-09 9:35AM EST45.000.020.000.240.00-420332.81%
GILD210226P000500002021-02-18 9:31AM EST50.000.020.000.170.00-26223.44%
GILD210226P000550002021-02-19 11:00AM EST55.000.010.000.080.00-1030119.53%
GILD210226P000560002021-02-09 1:11PM EST56.000.010.000.240.00-34129.69%
GILD210226P000565002021-02-24 11:23AM EST56.500.010.000.080.00-1796.88%
GILD210226P000570002021-02-25 11:00AM EST57.000.010.000.12-0.18-94.74%110396.09%
GILD210226P000575002021-01-28 3:04PM EST57.500.030.000.080.00-11381.25%
GILD210226P000580002021-02-08 1:42PM EST58.000.040.000.040.00-12264.84%
GILD210226P000585002021-02-05 12:18PM EST58.500.030.000.040.00-41557.81%
GILD210226P000590002021-02-04 2:34PM EST59.000.270.000.040.00-21150.78%
GILD210226P000595002021-02-23 11:41AM EST59.500.030.000.090.00-51050.78%
GILD210226P000600002021-02-26 11:24AM EST60.000.010.000.04-0.07-87.50%522641.41%
GILD210226P000605002021-02-22 10:54AM EST60.500.010.020.050.00-12235.16%
GILD210226P000610002021-02-26 11:07AM EST61.000.040.030.070.00-1124728.71%
GILD210226P000615002021-02-26 11:00AM EST61.500.160.100.13+0.05+45.45%8319424.02%
GILD210226P000620002021-02-26 11:07AM EST62.000.340.270.36+0.13+61.90%6710726.56%
GILD210226P000625002021-02-26 9:55AM EST62.500.700.531.41+0.38+118.75%1217451.76%
GILD210226P000630002021-02-26 11:29AM EST63.001.291.061.43+0.73+130.36%6430362.31%
GILD210226P000635002021-02-26 11:24AM EST63.501.821.011.71+0.92+102.22%837752.73%
GILD210226P000640002021-02-26 11:40AM EST64.002.161.752.21+0.77+55.40%8728262.89%
GILD210226P000645002021-02-25 3:11PM EST64.502.002.053.30+0.24+13.64%139767.58%
GILD210226P000650002021-02-26 11:29AM EST65.003.413.053.15+0.95+38.62%814963.28%
GILD210226P000655002021-02-22 11:00AM EST65.503.523.553.70+1.78+102.30%103576.17%
GILD210226P000660002021-02-26 11:37AM EST66.004.274.054.35+1.83+75.00%811897.46%
GILD210226P000665002021-02-23 11:58AM EST66.504.054.655.35+0.78+23.85%223145.70%
GILD210226P000670002021-02-26 11:29AM EST67.005.375.005.25+0.84+18.54%5815898.44%
GILD210226P000675002021-02-26 10:37AM EST67.505.765.155.80+0.76+15.20%1229137.89%
GILD210226P000680002021-02-26 10:38AM EST68.006.305.556.25+1.63+34.90%10221137.89%
GILD210226P000690002021-02-23 1:58PM EST69.006.206.907.400.00-614132.81%
GILD210226P000700002021-02-25 10:34AM EST70.007.857.608.80+1.20+18.05%29158.20%
GILD210226P000710002021-02-19 10:53AM EST71.006.209.159.750.00-14216.41%
GILD210226P000750002021-02-11 12:38PM EST75.008.2312.3513.800.00-127176.56%
GILD210226P000850002021-02-16 12:03AM EST85.0018.4122.3523.600.00--0426.17%