New Zealand markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.80+0.33 (+0.51%)
At close: 04:00PM EDT
64.89 +0.09 (+0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220603C000590002022-05-19 2:26PM EDT59.004.255.356.100.00--358.11%
GILD220603C000600002022-05-26 11:47AM EDT60.005.034.505.000.00-12344.82%
GILD220603C000610002022-05-27 12:54PM EDT61.003.423.704.20+1.13+49.34%11247.46%
GILD220603C000620002022-05-27 3:30PM EDT62.002.702.733.15-0.50-15.62%26437.01%
GILD220603C000625002022-05-27 12:09PM EDT62.502.112.272.53-0.54-20.38%118327.83%
GILD220603C000630002022-05-27 3:10PM EDT63.001.701.822.11-0.34-16.67%4880326.95%
GILD220603C000640002022-05-27 3:59PM EDT64.001.141.081.35-0.04-3.39%34737425.10%
GILD220603C000650002022-05-27 3:56PM EDT65.000.560.560.70-0.16-22.22%65234522.22%
GILD220603C000660002022-05-27 3:56PM EDT66.000.270.230.34-0.13-32.50%41157522.17%
GILD220603C000670002022-05-27 3:59PM EDT67.000.110.110.12-0.10-47.62%6215,01221.00%
GILD220603C000680002022-05-27 12:33PM EDT68.000.030.030.07-0.06-66.67%1218423.83%
GILD220603C000690002022-05-27 3:10PM EDT69.000.020.010.19-0.03-60.00%47637.40%
GILD220603C000700002022-05-26 2:07PM EDT70.000.020.010.100.00-2337.11%
GILD220603C000800002022-04-27 10:26AM EDT80.000.100.000.020.00-101659.38%
GILD220603C000850002022-05-11 2:02PM EDT85.000.030.000.010.00-45668.75%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220603P000450002022-05-13 2:17PM EDT45.000.020.000.010.00-35293.75%
GILD220603P000500002022-05-27 1:04PM EDT50.000.020.000.020.00-105173.44%
GILD220603P000520002022-05-06 12:58PM EDT52.000.210.000.060.00-8472.66%
GILD220603P000540002022-05-16 11:56AM EDT54.000.110.000.070.00-2363.28%
GILD220603P000550002022-05-23 10:09AM EDT55.000.030.000.070.00-2957.81%
GILD220603P000560002022-05-23 12:29PM EDT56.000.080.000.070.00-1752.34%
GILD220603P000570002022-05-25 2:22PM EDT57.000.040.000.070.00-22552.73%
GILD220603P000580002022-05-24 10:39AM EDT58.000.070.000.090.00-14549.02%
GILD220603P000590002022-05-27 11:03AM EDT59.000.030.000.09-0.05-62.50%13842.97%
GILD220603P000600002022-05-27 12:54PM EDT60.000.040.000.05-0.03-42.86%1461632.42%
GILD220603P000610002022-05-27 3:34PM EDT61.000.070.030.070.00-1531728.71%
GILD220603P000620002022-05-27 3:04PM EDT62.000.120.070.10-0.04-25.00%269024.61%
GILD220603P000625002022-05-27 3:57PM EDT62.500.120.100.15-0.11-47.83%2981,30324.02%
GILD220603P000630002022-05-27 3:56PM EDT63.000.200.160.21-0.13-39.39%14020222.95%
GILD220603P000640002022-05-27 3:59PM EDT64.000.400.370.45-0.19-32.20%40111722.07%
GILD220603P000650002022-05-27 3:59PM EDT65.000.850.740.89-0.30-26.09%24426221.92%
GILD220603P000660002022-05-27 10:25AM EDT66.002.071.351.61+0.44+26.99%557324.46%
GILD220603P000670002022-05-20 3:08PM EDT67.004.071.922.890.00-1142.53%
GILD220603P000680002022-05-20 3:07PM EDT68.005.023.053.400.00-1131.64%
GILD220603P000750002022-05-06 11:17AM EDT75.0013.8010.0510.800.00-1172.46%