New Zealand markets open in 46 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.73+0.06 (+0.09%)
At close: 4:00PM EDT
68.32 +0.59 (+0.87%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD211029C000550002021-10-21 12:29PM EDT55.0011.7511.2514.850.00--1140.82%
GILD211029C000600002021-10-20 10:04AM EDT60.007.217.2010.000.00--46129.10%
GILD211029C000620002021-10-21 3:43PM EDT62.005.085.157.900.00--1102.25%
GILD211029C000630002021-10-26 3:40PM EDT63.005.204.805.25+1.05+25.30%4362.89%
GILD211029C000640002021-10-21 3:43PM EDT64.003.253.454.350.00--170.61%
GILD211029C000650002021-10-22 10:42AM EDT65.003.053.003.20+0.45+17.31%36252.05%
GILD211029C000660002021-10-25 2:19PM EDT66.002.352.052.87+0.09+3.98%27751.27%
GILD211029C000670002021-10-26 3:06PM EDT67.001.651.521.63-0.39-19.12%2223643.75%
GILD211029C000675002021-10-26 3:24PM EDT67.501.401.231.36+0.08+6.06%2321943.95%
GILD211029C000680002021-10-26 3:44PM EDT68.001.191.011.13+0.18+17.82%10446144.48%
GILD211029C000690002021-10-26 3:15PM EDT69.000.720.610.70+0.06+9.09%9485443.16%
GILD211029C000700002021-10-26 3:48PM EDT70.000.450.370.44+0.04+9.76%1,3011,88843.95%
GILD211029C000710002021-10-26 3:40PM EDT71.000.290.230.31+0.04+16.00%5545347.17%
GILD211029C000720002021-10-26 2:35PM EDT72.000.170.150.22+0.01+6.25%6099150.10%
GILD211029C000725002021-10-26 2:00PM EDT72.500.140.130.160.00-1645349.41%
GILD211029C000730002021-10-25 3:27PM EDT73.000.130.100.15+0.01+8.33%233150.00%
GILD211029C000740002021-10-26 3:41PM EDT74.000.100.080.09+0.01+11.11%3255852.15%
GILD211029C000750002021-10-26 2:26PM EDT75.000.070.070.09+0.01+16.67%1536357.42%
GILD211029C000760002021-10-25 9:30AM EDT76.000.060.030.080.00-2010959.38%
GILD211029C000770002021-10-22 9:41AM EDT77.000.060.040.06+0.05+500.00%3014163.67%
GILD211029C000780002021-10-18 9:30AM EDT78.000.010.040.060.00-11568.75%
GILD211029C000800002021-10-26 3:37PM EDT80.000.030.030.050.00-3811776.56%
GILD211029C000850002021-10-25 3:40PM EDT85.000.010.010.75-0.01-50.00%173148.83%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD211029P000450002021-10-21 10:14AM EDT45.000.010.002.130.00-19327.34%
GILD211029P000500002021-10-22 1:32PM EDT50.000.010.000.010.00-11,224103.13%
GILD211029P000550002021-10-26 9:36AM EDT55.000.020.010.050.00-812491.41%
GILD211029P000600002021-10-26 3:41PM EDT60.000.070.060.070.00-5640164.84%
GILD211029P000610002021-10-25 1:24PM EDT61.000.090.080.100.00-1579661.33%
GILD211029P000620002021-10-25 3:20PM EDT62.000.110.100.14-0.02-15.38%1121057.23%
GILD211029P000625002021-10-26 2:49PM EDT62.500.140.120.16-0.04-22.22%1012555.08%
GILD211029P000630002021-10-26 2:46PM EDT63.000.150.130.62-0.04-21.05%401,05267.97%
GILD211029P000640002021-10-26 3:32PM EDT64.000.200.200.22-0.03-13.04%5994648.34%
GILD211029P000650002021-10-26 2:38PM EDT65.000.300.290.32-0.05-14.29%371,07044.53%
GILD211029P000660002021-10-26 3:21PM EDT66.000.440.500.54-0.12-21.43%3537643.46%
GILD211029P000670002021-10-26 2:52PM EDT67.000.750.770.84-0.07-8.54%6251441.55%
GILD211029P000675002021-10-26 2:23PM EDT67.501.000.971.05-0.05-4.76%45941.11%
GILD211029P000680002021-10-26 3:40PM EDT68.001.141.151.28-0.09-7.32%1221540.23%
GILD211029P000690002021-10-26 3:40PM EDT69.001.721.791.91-0.18-9.47%39740.87%
GILD211029P000700002021-10-26 3:40PM EDT70.002.432.262.75-0.17-6.54%117145.70%
GILD211029P000710002021-10-22 1:28PM EDT71.003.543.404.850.00-18272.41%
GILD211029P000720002021-10-26 2:23PM EDT72.004.403.755.70-0.07-1.57%72663.77%
GILD211029P000730002021-10-25 11:31AM EDT73.005.804.506.200.00-1895.90%
GILD211029P000740002021-09-09 1:26PM EDT74.004.794.657.450.00--1116.50%