GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD200710C000650002020-06-30 12:52PM EDT65.0011.1011.7012.200.00-31294.04%
GILD200710C000670002020-06-15 4:00PM EDT67.007.689.7010.850.00--293.85%
GILD200710C000680002020-06-25 12:53PM EDT68.007.008.759.300.00--177.44%
GILD200710C000690002020-07-02 3:50PM EDT69.007.507.708.30+1.95+35.14%49869.82%
GILD200710C000695002020-06-19 1:42PM EDT69.506.606.657.150.00-3251.95%
GILD200710C000700002020-07-01 3:31PM EDT70.006.406.707.100.00-23359.47%
GILD200710C000705002020-06-15 3:45PM EDT70.507.256.006.750.00--055.27%
GILD200710C000710002020-06-30 2:34PM EDT71.005.955.706.300.00-99056.35%
GILD200710C000715002020-06-30 3:11PM EDT71.505.105.255.450.00-5551.27%
GILD200710C000720002020-07-02 1:24PM EDT72.004.804.755.20-0.29-5.70%96555.52%
GILD200710C000725002020-06-30 10:27AM EDT72.504.474.354.750.00-21953.22%
GILD200710C000730002020-07-02 3:53PM EDT73.003.543.704.00-0.17-4.58%14442.29%
GILD200710C000735002020-06-30 2:47PM EDT73.503.603.453.55+0.05+1.41%42940.04%
GILD200710C000740002020-07-02 3:42PM EDT74.002.853.003.15-0.02-0.70%3112038.87%
GILD200710C000745002020-07-02 11:46AM EDT74.502.682.212.94+0.21+8.50%46241.99%
GILD200710C000750002020-07-02 3:51PM EDT75.002.092.102.43+0.09+4.50%6533037.35%
GILD200710C000755002020-07-02 3:22PM EDT75.501.801.901.99-0.11-5.76%4015634.08%
GILD200710C000760002020-07-02 3:49PM EDT76.001.431.521.63+0.04+2.88%19338132.18%
GILD200710C000765002020-07-02 3:58PM EDT76.501.051.301.35-0.15-12.50%4421,03331.54%
GILD200710C000770002020-07-02 3:59PM EDT77.000.820.991.11-0.18-18.00%99785331.15%
GILD200710C000775002020-07-02 3:58PM EDT77.500.630.790.84-0.15-19.23%53598529.44%
GILD200710C000780002020-07-02 3:59PM EDT78.000.440.630.67-0.23-34.33%4271,02529.30%
GILD200710C000785002020-07-02 3:58PM EDT78.500.350.490.56-0.19-35.19%28630830.08%
GILD200710C000790002020-07-02 3:57PM EDT79.000.310.350.39-0.13-29.55%20867528.57%
GILD200710C000795002020-07-02 3:11PM EDT79.500.300.280.31-0.05-14.29%16851128.96%
GILD200710C000800002020-07-02 3:59PM EDT80.000.180.240.25-0.12-40.00%1,0431,60229.54%
GILD200710C000810002020-07-02 3:38PM EDT81.000.120.150.15-0.07-36.84%11327630.08%
GILD200710C000820002020-07-02 3:28PM EDT82.000.090.100.11-0.08-47.06%4455132.13%
GILD200710C000830002020-07-02 3:36PM EDT83.000.070.050.08-0.05-41.67%2512833.99%
GILD200710C000840002020-07-02 12:17PM EDT84.000.070.040.06-0.03-30.00%329535.74%
GILD200710C000850002020-07-02 11:50AM EDT85.000.050.030.04-0.01-16.67%4137236.72%
GILD200710C000900002020-07-02 11:06AM EDT90.000.020.000.03-0.02-50.00%723150.39%
GILD200710C000950002020-06-29 12:03PM EDT95.000.080.000.790.00-1123100.39%
GILD200710C001000002020-06-29 3:06PM EDT100.000.040.000.070.00-2421578.52%
GILD200710C001050002020-06-29 3:22PM EDT105.000.060.000.000.00-1650.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD200710P000400002020-06-15 3:16PM EDT40.000.02-0.020.00--1168.75%
GILD200710P000450002020-06-19 9:30AM EDT45.000.020.000.000.00-4450.00%
GILD200710P000600002020-07-01 12:06PM EDT60.000.020.000.000.00-24150.00%
GILD200710P000650002020-07-02 11:06AM EDT65.000.010.000.00-0.04-80.00%714725.00%
GILD200710P000660002020-06-29 3:31PM EDT66.000.100.000.020.00-172243.75%
GILD200710P000670002020-07-02 1:51PM EDT67.000.020.000.03-0.01-33.33%2118942.19%
GILD200710P000680002020-07-02 9:40AM EDT68.000.040.010.03-0.02-33.33%4015438.28%
GILD200710P000690002020-07-02 3:48PM EDT69.000.030.030.04-0.02-40.00%113335.55%
GILD200710P000695002020-07-01 3:58PM EDT69.500.090.040.050.00-3310434.77%
GILD200710P000700002020-07-02 3:57PM EDT70.000.050.050.06-0.05-50.00%1133133.59%
GILD200710P000705002020-07-02 2:59PM EDT70.500.060.030.08-0.05-45.45%92333.20%
GILD200710P000710002020-07-02 1:08PM EDT71.000.080.070.10-0.10-55.56%171,06432.42%
GILD200710P000715002020-07-02 2:54PM EDT71.500.120.090.11-0.09-42.86%58930.57%
GILD200710P000720002020-07-02 3:50PM EDT72.000.170.110.14-0.04-19.05%5570429.79%
GILD200710P000725002020-07-02 3:02PM EDT72.500.150.170.19-0.14-48.28%4720529.59%
GILD200710P000730002020-07-02 3:30PM EDT73.000.220.200.23-0.13-37.14%541,16928.42%
GILD200710P000735002020-07-02 1:57PM EDT73.500.260.260.32-0.28-51.85%1411028.61%
GILD200710P000740002020-07-02 3:56PM EDT74.000.430.320.36-0.19-30.65%8035426.61%
GILD200710P000745002020-07-02 2:52PM EDT74.500.400.440.51-0.32-44.44%2716327.34%
GILD200710P000750002020-07-02 3:59PM EDT75.000.650.490.53-0.29-30.85%3091,63824.02%
GILD200710P000755002020-07-02 3:57PM EDT75.500.810.610.68-0.36-30.77%15814623.44%
GILD200710P000760002020-07-02 3:58PM EDT76.001.000.830.87-0.44-30.56%6218023.00%
GILD200710P000765002020-07-02 3:33PM EDT76.501.271.001.09-0.16-11.19%356022.46%
GILD200710P000770002020-07-02 3:54PM EDT77.001.601.291.42-0.30-15.79%865323.49%
GILD200710P000775002020-07-02 3:02PM EDT77.501.541.571.67-0.75-32.75%58221.83%
GILD200710P000780002020-07-02 3:44PM EDT78.002.131.801.87-0.40-15.81%132217.19%
GILD200710P000790002020-07-02 3:01PM EDT79.002.662.512.80-2.09-44.00%-1020.31%
GILD200710P000795002020-07-02 3:01PM EDT79.503.052.413.15-0.95-23.75%5156.25%
GILD200710P000800002020-07-02 3:31PM EDT80.003.653.353.55-0.34-8.52%20590.00%
GILD200710P000810002020-07-01 10:20AM EDT81.005.054.155.15+0.55+12.22%1443.75%
GILD200710P000840002020-06-29 9:30AM EDT84.007.876.958.150.00-5559.57%
GILD200710P000850002020-06-26 3:47PM EDT85.0010.598.158.350.00-1150.00%
GILD200710P000900002020-06-29 3:58PM EDT90.0015.6213.0513.650.00-21625.00%
GILD200710P001000002020-06-19 3:55PM EDT100.0023.3522.5023.300.00-330.00%
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