UK Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.38-0.35 (-0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD211119C000325002021-06-11 3:00PM EDT32.5036.1933.3537.150.00-1100.00%
GILD211119C000375002021-06-11 1:54PM EDT37.5032.2028.1032.200.00-7700.00%
GILD211119C000400002021-06-11 1:54PM EDT40.0028.4026.3529.150.00-10000.00%
GILD211119C000425002021-06-11 2:59PM EDT42.5026.1624.8026.300.00-500.00%
GILD211119C000475002021-06-11 3:00PM EDT47.5021.2019.3522.450.00-550.00%
GILD211119C000500002021-06-11 1:54PM EDT50.0019.0017.5519.050.00-501000.00%
GILD211119C000550002021-06-04 9:42AM EDT55.0012.0012.8013.200.00-4240.00%
GILD211119C000575002021-06-04 11:36AM EDT57.5010.4910.2511.300.00-5100.00%
GILD211119C000625002021-06-21 11:30AM EDT62.506.736.656.850.00-2890.00%
GILD211119C000650002021-06-23 12:43PM EDT65.004.554.805.300.00-121,3990.00%
GILD211119C000700002021-06-24 10:51AM EDT70.002.802.492.86+0.31+12.45%12612,18818.99%
GILD211119C000725002021-06-23 11:59AM EDT72.502.051.701.88+0.35+20.59%51,09621.34%
GILD211119C000750002021-06-24 10:24AM EDT75.001.371.191.34+0.21+18.10%231,37324.34%
GILD211119C000775002021-06-24 9:52AM EDT77.500.980.811.09+0.10+11.36%231928.25%
GILD211119C000800002021-06-24 11:41AM EDT80.000.620.520.63+0.07+12.73%26,64127.86%
GILD211119C000850002021-06-24 10:13AM EDT85.000.350.290.36+0.02+6.06%349131.93%
GILD211119C000900002021-06-22 3:36PM EDT90.000.500.060.500.00-14442.58%
GILD211119C000950002021-05-17 10:52AM EDT95.000.330.100.280.00-25343.80%
Putsfor19 November 2021