UK Markets open in 1 hr 21 mins

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.85+0.60 (+0.96%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD201002C000550002020-09-11 3:21PM EDT55.0010.710.000.000.00-1000.00%
GILD201002C000580002020-09-25 1:59PM EDT58.004.300.000.000.00-1300.00%
GILD201002C000590002020-09-28 3:47PM EDT59.003.820.000.000.00-3100.00%
GILD201002C000600002020-09-28 3:27PM EDT60.002.850.000.000.00-8500.00%
GILD201002C000610002020-09-28 3:49PM EDT61.001.900.000.000.00-11700.00%
GILD201002C000620002020-09-28 3:47PM EDT62.001.160.000.000.00-23000.00%
GILD201002C000630002020-09-28 3:44PM EDT63.000.670.000.000.00-76500.78%
GILD201002C000635002020-09-28 3:59PM EDT63.500.450.000.000.00-54703.13%
GILD201002C000645002020-09-28 3:54PM EDT64.500.180.000.000.00-13306.25%
GILD201002C000650002020-09-28 3:58PM EDT65.000.120.000.000.00-85206.25%
GILD201002C000655002020-09-28 3:59PM EDT65.500.070.000.000.00-130012.50%
GILD201002C000660002020-09-28 3:41PM EDT66.000.040.000.000.00-487012.50%
GILD201002C000670002020-09-28 3:09PM EDT67.000.020.000.000.00-70012.50%
GILD201002C000685002020-09-28 3:57PM EDT68.500.010.000.000.00-9025.00%
GILD201002C000695002020-09-28 2:49PM EDT69.500.010.000.000.00-3025.00%
GILD201002C000705002020-09-28 10:43AM EDT70.500.010.000.000.00-1025.00%
GILD201002C000710002020-09-23 10:03AM EDT71.000.050.000.000.00-10025.00%
GILD201002C000715002020-09-24 3:51PM EDT71.500.040.000.000.00-1025.00%
GILD201002C000720002020-09-24 9:50AM EDT72.000.010.000.000.00-1025.00%
GILD201002C000730002020-09-25 9:30AM EDT73.000.070.000.000.00-10025.00%
GILD201002C000735002020-09-25 2:17PM EDT73.500.060.000.000.00-3025.00%
GILD201002C000740002020-09-28 9:54AM EDT74.000.010.000.000.00-3050.00%
GILD201002C000745002020-09-22 9:30AM EDT74.500.020.000.000.00-2050.00%
GILD201002C000750002020-09-23 12:38PM EDT75.000.020.000.000.00-7050.00%
GILD201002C000760002020-09-25 11:27AM EDT76.000.010.000.000.00-1050.00%
GILD201002C000850002020-09-18 3:59PM EDT85.000.030.000.000.00-24050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD201002P000550002020-09-28 10:21AM EDT55.000.010.000.000.00-2025.00%
GILD201002P000570002020-09-25 2:15PM EDT57.000.080.000.000.00-4025.00%
GILD201002P000590002020-09-28 3:53PM EDT59.000.030.000.000.00-28012.50%
GILD201002P000600002020-09-28 3:40PM EDT60.000.050.000.000.00-57012.50%
GILD201002P000610002020-09-28 3:58PM EDT61.000.150.000.000.00-17306.25%
GILD201002P000620002020-09-28 3:11PM EDT62.000.400.000.000.00-23703.13%
GILD201002P000630002020-09-28 3:59PM EDT63.000.810.000.000.00-6200.00%
GILD201002P000635002020-09-28 9:38AM EDT63.501.170.000.000.00-1600.00%
GILD201002P000640002020-09-28 2:23PM EDT64.001.480.000.000.00-1600.00%
GILD201002P000645002020-09-28 12:41PM EDT64.501.920.000.000.00-600.00%
GILD201002P000650002020-09-28 11:15AM EDT65.002.300.000.000.00-1,00500.00%
GILD201002P000660002020-09-25 3:37PM EDT66.003.750.000.000.00-3300.00%
GILD201002P000665002020-09-28 3:21PM EDT66.503.670.000.000.00-1100.00%
GILD201002P000670002020-09-28 9:49AM EDT67.003.130.000.000.00-400.00%
GILD201002P000675002020-09-25 3:02PM EDT67.504.730.000.000.00-1000.00%
GILD201002P000680002020-09-25 11:39AM EDT68.006.050.000.000.00-200.00%
GILD201002P000685002020-09-28 11:45AM EDT68.505.830.000.000.00-300.00%
GILD201002P000690002020-09-28 12:09PM EDT69.006.240.000.000.00-600.00%
GILD201002P000695002020-08-24 12:00AM EDT69.505.160.000.000.00--00.00%
GILD201002P000705002020-09-09 10:23AM EDT70.508.350.000.000.00-1000.00%
GILD201002P000710002020-09-25 3:30PM EDT71.007.860.000.000.00-100.00%
GILD201002P000715002020-09-21 11:25AM EDT71.507.970.000.000.00-300.00%
GILD201002P000720002020-09-25 9:43AM EDT72.008.890.000.000.00-100.00%
GILD201002P000730002020-09-21 12:02AM EDT73.007.700.000.000.00--00.00%
GILD201002P000735002020-09-25 9:59AM EDT73.5011.420.000.000.00-100.00%
GILD201002P000740002020-09-15 12:06PM EDT74.007.530.000.000.00-100.00%
GILD201002P000745002020-09-23 12:18PM EDT74.5010.660.000.000.00-2000.00%
GILD201002P000750002020-09-25 3:50PM EDT75.0012.660.000.000.00-1000.00%
GILD201002P000760002020-09-22 9:55AM EDT76.0011.950.000.000.00-100.00%
GILD201002P000800002020-09-23 10:01AM EDT80.0016.400.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more