Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.27-0.07 (-0.10%)
At close: 04:00PM EST
67.39 +0.12 (+0.18%)
After hours: 04:14PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220128C000500002022-01-26 2:23PM EST50.0017.8017.0017.450.00-22234.38%
GILD220128C000550002022-01-26 1:14PM EST55.0013.1312.0012.850.00-15165.23%
GILD220128C000560002022-01-26 2:43PM EST56.0011.8011.1511.550.00-2424135.16%
GILD220128C000600002022-01-21 3:40PM EST60.008.416.657.500.00-23115.82%
GILD220128C000650002022-01-14 2:15PM EST65.006.442.252.690.00-1163.38%
GILD220128C000660002022-01-26 2:00PM EST66.002.421.341.610.00-111241.90%
GILD220128C000670002022-01-26 2:00PM EST67.001.580.630.720.00-3529.00%
GILD220128C000675002022-01-27 12:25PM EST67.500.430.380.45-0.24-35.82%101828.03%
GILD220128C000680002022-01-27 3:59PM EST68.000.250.220.27-0.14-35.90%11328628.13%
GILD220128C000690002022-01-27 10:24AM EST69.000.250.150.19+0.08+47.06%2638137.89%
GILD220128C000700002022-01-27 3:52PM EST70.000.050.030.04-0.01-16.67%1701,66933.59%
GILD220128C000710002022-01-27 3:41PM EST71.000.020.020.03-0.04-66.67%17097840.63%
GILD220128C000720002022-01-27 3:54PM EST72.000.030.010.030.00-4601,31249.22%
GILD220128C000725002022-01-27 3:09PM EST72.500.020.010.060.00-17867454.69%
GILD220128C000730002022-01-27 3:02PM EST73.000.010.000.04-0.01-50.00%467853.91%
GILD220128C000740002022-01-27 3:05PM EST74.000.010.010.03-0.01-50.00%2226260.94%
GILD220128C000750002022-01-27 3:44PM EST75.000.010.010.07-0.01-50.00%2278175.78%
GILD220128C000760002022-01-27 3:32PM EST76.000.050.000.03+0.02+66.67%848071.88%
GILD220128C000770002022-01-25 2:50PM EST77.000.020.000.03+0.01+100.00%594079.69%
GILD220128C000780002022-01-24 3:15PM EST78.000.090.000.030.00-66285.94%
GILD220128C000790002022-01-12 12:56PM EST79.000.080.000.030.00-11292.19%
GILD220128C000800002022-01-24 1:46PM EST80.000.020.000.030.00-15598.44%
GILD220128C000810002022-01-05 3:03PM EST81.000.140.011.060.00-13198.83%
GILD220128C000820002022-01-07 11:13AM EST82.000.100.000.030.00-1010109.38%
GILD220128C000830002021-12-16 2:04PM EST83.001.070.000.750.00--0198.44%
GILD220128C000850002022-01-25 9:50AM EST85.000.010.000.010.00-820112.50%
GILD220128C000900002022-01-21 3:58PM EST90.000.010.000.010.00-282369137.50%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220128P000500002022-01-24 9:33AM EST50.000.010.000.010.00-1180143.75%
GILD220128P000550002022-01-26 10:22AM EST55.000.030.000.010.00-177240100.00%
GILD220128P000560002022-01-26 11:29AM EST56.000.010.000.010.00-111193.75%
GILD220128P000570002022-01-26 9:45AM EST57.000.030.000.020.00-2590.63%
GILD220128P000580002022-01-27 9:53AM EST58.000.010.000.03-0.01-50.00%252487.50%
GILD220128P000590002022-01-26 9:55AM EST59.000.040.000.030.00-205278.13%
GILD220128P000600002022-01-26 10:08AM EST60.000.020.000.060.00-18276.56%
GILD220128P000610002022-01-27 3:52PM EST61.000.030.020.030.00-26526665.63%
GILD220128P000620002022-01-27 3:57PM EST62.000.030.020.04-0.02-40.00%15017657.81%
GILD220128P000630002022-01-27 3:59PM EST63.000.040.030.04-0.03-42.86%25032750.78%
GILD220128P000640002022-01-27 1:42PM EST64.000.040.040.05-0.07-63.64%10212642.58%
GILD220128P000650002022-01-27 2:48PM EST65.000.060.060.08-0.11-64.71%1333135.74%
GILD220128P000660002022-01-27 3:59PM EST66.000.160.150.19-0.25-60.98%2420832.13%
GILD220128P000670002022-01-27 3:58PM EST67.000.380.360.44-0.32-45.71%3746028.52%
GILD220128P000675002022-01-27 2:26PM EST67.500.460.610.70-0.46-50.00%3211129.00%
GILD220128P000680002022-01-27 3:47PM EST68.000.810.951.04-0.33-28.95%4327330.37%
GILD220128P000690002022-01-27 3:09PM EST69.001.711.741.92-0.22-11.40%4967337.89%
GILD220128P000700002022-01-27 10:24AM EST70.002.102.202.37-0.82-28.08%244110.00%
GILD220128P000710002022-01-27 10:19AM EST71.003.013.653.90-0.45-13.01%11,07160.35%
GILD220128P000720002022-01-27 9:52AM EST72.003.604.604.90-1.29-26.38%112771.09%
GILD220128P000725002022-01-19 11:13AM EST72.502.915.105.500.00-23962.11%
GILD220128P000730002022-01-24 9:31AM EST73.004.425.606.000.00-5666.80%
GILD220128P000750002021-12-30 1:14PM EST75.002.587.607.900.00--1467.97%
GILD220128P000800002022-01-26 10:27AM EST80.0012.3512.0513.500.00-22114.06%
GILD220128P000850002022-01-04 12:21PM EST85.0012.2016.3518.750.00--0280.66%
Advertisement
Advertisement