Australia Markets open in 5 hrs 38 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.77+0.77 (+1.24%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812C000400002022-08-03 9:31AM EDT40.0020.7020.8023.100.00-12311.33%
GILD220812C000450002022-08-03 9:30AM EDT45.0015.6517.0517.450.00-110.00%
GILD220812C000570002022-08-03 9:47AM EDT57.005.003.955.800.00-1154.69%
GILD220812C000590002022-08-08 12:26PM EDT59.002.333.103.450.00-12140.00%
GILD220812C000600002022-08-10 12:11PM EDT60.002.252.182.44+0.52+30.06%5960.00%
GILD220812C000610002022-08-10 11:49AM EDT61.001.291.231.44+0.13+11.21%151990.00%
GILD220812C000620002022-08-10 12:13PM EDT62.000.480.480.56+0.02+4.35%3216520.00%
GILD220812C000625002022-08-10 11:19AM EDT62.500.250.240.300.00-787525.27%
GILD220812C000630002022-08-10 12:16PM EDT63.000.110.080.12-0.02-15.38%2356219.47%
GILD220812C000640002022-08-10 12:29PM EDT64.000.020.010.050.00-1498317.19%
GILD220812C000650002022-08-09 2:54PM EDT65.000.010.000.01-0.01-50.00%1465819.53%
GILD220812C000660002022-08-08 10:09AM EDT66.000.010.000.01-0.04-80.00%56826.56%
GILD220812C000670002022-08-08 10:46AM EDT67.000.020.000.010.00-1920532.81%
GILD220812C000680002022-08-05 1:27PM EDT68.000.030.000.190.00-51457.81%
GILD220812C000690002022-08-03 11:28AM EDT69.000.010.000.060.00-4753.13%
GILD220812C000700002022-07-19 10:17AM EDT70.000.030.000.020.00--151.56%
GILD220812C000750002022-08-04 1:05PM EDT75.000.020.000.020.00-13278.13%
GILD220812C000800002022-08-05 2:28PM EDT80.000.010.000.010.00-13796.88%
GILD220812C000850002022-08-04 1:06PM EDT85.000.010.000.010.00-261,556118.75%
GILD220812C000900002022-08-02 1:34PM EDT90.000.020.000.010.00-3232137.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000400002022-07-06 2:37PM EDT40.000.050.000.020.00--16187.50%
GILD220812P000450002022-08-01 11:09AM EDT45.000.020.000.010.00--913131.25%
GILD220812P000500002022-07-29 2:58PM EDT50.000.080.000.050.00--1,496112.50%
GILD220812P000540002022-08-08 9:30AM EDT54.000.050.000.060.00-1480.47%
GILD220812P000550002022-08-08 10:40AM EDT55.000.010.000.270.00-32594.73%
GILD220812P000560002022-08-05 1:09PM EDT56.000.030.000.030.00-1412557.03%
GILD220812P000570002022-08-08 11:26AM EDT57.000.040.000.020.00-78551.56%
GILD220812P000575002022-08-08 2:39PM EDT57.500.020.000.070.00-68051.95%
GILD220812P000580002022-08-09 9:48AM EDT58.000.010.000.02-0.01-50.00%148243.75%
GILD220812P000590002022-08-09 12:14PM EDT59.000.040.010.080.00-1220646.48%
GILD220812P000600002022-08-10 9:46AM EDT60.000.050.020.05-0.04-44.44%3539332.62%
GILD220812P000610002022-08-09 3:57PM EDT61.000.080.060.10-0.10-55.56%1937427.74%
GILD220812P000620002022-08-09 12:47PM EDT62.000.290.250.31-0.29-50.00%2217027.54%
GILD220812P000625002022-08-05 2:49PM EDT62.500.500.460.55-1.16-69.88%24629.88%
GILD220812P000630002022-08-05 1:42PM EDT63.001.960.800.950.00-667936.52%
GILD220812P000640002022-08-09 1:29PM EDT64.001.721.652.03-0.57-24.89%35757.81%
GILD220812P000650002022-08-04 3:41PM EDT65.002.972.642.930.00--260.45%
GILD220812P000680002022-08-09 1:24PM EDT68.006.055.606.000.00-2097.27%