U.S. Markets open in 6 hrs 52 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.89-0.22 (-0.37%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD201127C000500002020-11-09 10:57AM EST50.009.900.000.000.00-400.00%
GILD201127C000540002020-11-10 3:05PM EST54.007.150.000.000.00-700.00%
GILD201127C000550002020-11-10 12:44PM EST55.006.150.000.000.00-4000.00%
GILD201127C000560002020-11-06 2:49PM EST56.003.800.000.000.00-500.00%
GILD201127C000570002020-11-10 12:18PM EST57.004.250.000.000.00-100.00%
GILD201127C000575002020-11-04 9:50AM EST57.503.800.000.000.00-100.00%
GILD201127C000580002020-11-10 12:47PM EST58.003.500.000.000.00-200.00%
GILD201127C000585002020-11-10 12:47PM EST58.503.100.000.000.00-2500.00%
GILD201127C000590002020-11-10 1:50PM EST59.002.900.000.000.00-900.00%
GILD201127C000595002020-11-10 12:10PM EST59.502.160.000.000.00-700.00%
GILD201127C000600002020-11-10 12:43PM EST60.002.040.000.000.00-5600.78%
GILD201127C000605002020-11-10 12:54PM EST60.501.810.000.000.00-503.13%
GILD201127C000610002020-11-10 3:33PM EST61.001.200.000.000.00-1906.25%
GILD201127C000615002020-11-10 2:52PM EST61.501.180.000.000.00-12906.25%
GILD201127C000620002020-11-10 3:52PM EST62.000.710.000.000.00-6806.25%
GILD201127C000625002020-11-10 2:52PM EST62.500.820.000.000.00-82012.50%
GILD201127C000630002020-11-10 2:04PM EST63.000.750.000.000.00-6012.50%
GILD201127C000635002020-11-10 12:46PM EST63.500.500.000.000.00-3012.50%
GILD201127C000640002020-11-10 3:03PM EST64.000.530.000.000.00-12012.50%
GILD201127C000645002020-11-04 9:30AM EST64.500.150.000.000.00-10012.50%
GILD201127C000650002020-11-10 3:35PM EST65.000.240.000.000.00-21025.00%
GILD201127C000655002020-10-26 10:25AM EST65.500.160.000.000.00-2025.00%
GILD201127C000660002020-11-10 2:36PM EST66.000.010.000.000.00-1025.00%
GILD201127C000665002020-10-27 2:52PM EST66.500.570.000.000.00-1025.00%
GILD201127C000670002020-11-10 1:17PM EST67.000.010.000.000.00-2025.00%
GILD201127C000675002020-10-23 10:18AM EST67.500.700.000.000.00-15025.00%
GILD201127C000680002020-11-03 11:41AM EST68.000.080.000.000.00-5025.00%
GILD201127C000685002020-10-28 11:30AM EST68.500.080.000.000.00-1025.00%
GILD201127C000690002020-11-05 12:16PM EST69.000.110.000.000.00-3025.00%
GILD201127C000700002020-11-10 3:42PM EST70.000.090.000.000.00-26025.00%
GILD201127C000750002020-11-10 3:36PM EST75.000.030.000.000.00-17050.00%
GILD201127C000800002020-11-10 1:05PM EST80.000.020.000.000.00-12050.00%
GILD201127C000850002020-11-10 1:53PM EST85.000.020.000.000.00-5050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD201127P000500002020-11-04 10:58AM EST50.000.040.000.000.00-14050.00%
GILD201127P000520002020-11-10 3:12PM EST52.000.110.000.000.00-30025.00%
GILD201127P000530002020-11-04 10:44AM EST53.000.150.000.000.00-1025.00%
GILD201127P000540002020-11-06 3:38PM EST54.000.220.000.000.00-1025.00%
GILD201127P000550002020-11-06 3:03PM EST55.000.230.000.000.00-30025.00%
GILD201127P000560002020-11-10 2:37PM EST56.000.150.000.000.00-1012.50%
GILD201127P000570002020-11-04 10:41AM EST57.000.530.000.000.00-103012.50%
GILD201127P000575002020-11-10 2:37PM EST57.500.350.000.000.00-5012.50%
GILD201127P000580002020-11-10 10:51AM EST58.000.400.000.000.00-8106.25%
GILD201127P000585002020-11-10 3:42PM EST58.500.560.000.000.00-606.25%
GILD201127P000590002020-11-09 12:21PM EST59.000.950.000.000.00-103.13%
GILD201127P000595002020-11-10 1:56PM EST59.500.730.000.000.00-301.56%
GILD201127P000600002020-11-10 11:46AM EST60.001.040.000.000.00-500.00%
GILD201127P000605002020-11-10 1:56PM EST60.501.030.000.000.00-200.00%
GILD201127P000610002020-11-10 11:57AM EST61.001.660.000.000.00-100.00%
GILD201127P000615002020-11-10 1:56PM EST61.501.570.000.000.00-200.00%
GILD201127P000620002020-11-06 1:16PM EST62.002.000.000.000.00-1000.00%
GILD201127P000625002020-10-30 11:35AM EST62.505.500.000.000.00-200.00%
GILD201127P000630002020-10-30 1:55PM EST63.002.820.000.000.00-200.00%
GILD201127P000635002020-10-26 8:32AM EST63.504.180.000.000.00-300.00%
GILD201127P000640002020-11-03 2:57PM EST64.003.900.000.000.00-100.00%
GILD201127P000645002020-10-30 9:38AM EST64.507.350.000.000.00-400.00%
GILD201127P000650002020-11-06 1:34PM EST65.005.190.000.000.00-2000.00%
GILD201127P000655002020-11-02 12:30PM EST65.507.180.000.000.00-200.00%
GILD201127P000660002020-11-05 12:58PM EST66.006.450.000.000.00-1000.00%
GILD201127P000665002020-11-02 10:13AM EST66.508.300.000.000.00-500.00%
GILD201127P000670002020-11-03 10:29AM EST67.008.000.000.000.00--00.00%
GILD201127P000675002020-10-28 11:41AM EST67.509.230.000.000.00-100.00%
GILD201127P000680002020-11-04 11:06AM EST68.007.670.000.000.00-300.00%
GILD201127P000690002020-11-02 10:25AM EST69.009.410.000.000.00--00.00%
GILD201127P000700002020-11-05 9:50AM EST70.009.180.000.000.00-200.00%
GILD201127P000750002020-11-03 10:11AM EST75.0016.130.000.000.00-100.00%
GILD201127P000850002020-10-18 11:04PM EST85.0020.330.000.000.00--00.00%