UK Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.03+0.53 (+0.89%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD201204C000500002020-10-26 8:44AM EST50.0010.100.000.000.00-100.00%
GILD201204C000545002020-11-10 2:47PM EST54.506.750.000.000.00-100.00%
GILD201204C000550002020-11-03 1:34PM EST55.004.580.000.000.00-7000.00%
GILD201204C000560002020-11-10 10:38AM EST56.004.800.000.000.00-200.00%
GILD201204C000570002020-11-06 12:40PM EST57.002.830.000.000.00-200.00%
GILD201204C000575002020-11-03 3:29PM EST57.504.000.000.000.00-100.00%
GILD201204C000580002020-11-10 12:32PM EST58.003.600.000.000.00-200.00%
GILD201204C000585002020-11-10 9:42AM EST58.502.540.000.000.00-100.00%
GILD201204C000590002020-11-10 12:48PM EST59.002.820.000.000.00-10300.00%
GILD201204C000595002020-11-10 12:09PM EST59.502.400.000.000.00-400.00%
GILD201204C000600002020-11-10 2:59PM EST60.002.250.000.000.00-3900.00%
GILD201204C000605002020-11-10 2:28PM EST60.501.800.000.000.00-1101.56%
GILD201204C000610002020-11-10 2:36PM EST61.001.790.000.000.00-7703.13%
GILD201204C000615002020-11-10 3:40PM EST61.501.340.000.000.00-806.25%
GILD201204C000620002020-11-10 3:00PM EST62.001.260.000.000.00-5406.25%
GILD201204C000625002020-11-10 12:15PM EST62.501.000.000.000.00-1206.25%
GILD201204C000630002020-11-10 2:42PM EST63.000.900.000.000.00-18012.50%
GILD201204C000635002020-11-10 1:52PM EST63.500.890.000.000.00-2012.50%
GILD201204C000640002020-11-10 3:28PM EST64.000.640.000.000.00-2012.50%
GILD201204C000645002020-11-05 9:59AM EST64.500.440.000.000.00-1012.50%
GILD201204C000650002020-11-10 3:14PM EST65.000.420.000.000.00-62012.50%
GILD201204C000655002020-11-03 11:01AM EST65.500.490.000.000.00-2012.50%
GILD201204C000660002020-11-05 9:35AM EST66.000.290.000.000.00-5025.00%
GILD201204C000670002020-11-10 10:42AM EST67.000.220.000.000.00-3025.00%
GILD201204C000675002020-11-09 11:24AM EST67.500.130.000.000.00-2025.00%
GILD201204C000700002020-11-10 3:23PM EST70.000.120.000.000.00-6025.00%
GILD201204C000750002020-11-06 1:15PM EST75.000.060.000.000.00-2050.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD201204P000450002020-11-10 3:26PM EST45.000.030.000.000.00-4050.00%
GILD201204P000500002020-10-29 9:01AM EST50.000.110.000.000.00-2025.00%
GILD201204P000525002020-11-02 9:39AM EST52.500.260.000.000.00-1025.00%
GILD201204P000530002020-11-09 11:57AM EST53.000.260.000.000.00-1025.00%
GILD201204P000540002020-10-28 2:26PM EST54.000.940.000.000.00--025.00%
GILD201204P000545002020-11-05 2:43PM EST54.500.400.000.000.00-1025.00%
GILD201204P000550002020-11-05 9:43AM EST55.000.500.000.000.00-3012.50%
GILD201204P000555002020-11-06 3:33PM EST55.500.550.000.000.00-5012.50%
GILD201204P000560002020-11-09 9:34AM EST56.000.400.000.000.00-1012.50%
GILD201204P000565002020-10-29 8:48AM EST56.502.200.000.000.00--012.50%
GILD201204P000570002020-11-10 2:16PM EST57.000.500.000.000.00-5012.50%
GILD201204P000575002020-11-02 3:03PM EST57.501.990.000.000.00-606.25%
GILD201204P000580002020-11-09 2:11PM EST58.000.950.000.000.00-206.25%
GILD201204P000585002020-11-06 10:40AM EST58.500.800.000.000.00-1106.25%
GILD201204P000590002020-11-10 3:57PM EST59.000.990.000.000.00-203.13%
GILD201204P000595002020-11-04 11:23AM EST59.501.510.000.000.00-201.56%
GILD201204P000600002020-11-06 3:01PM EST60.002.290.000.000.00-100.20%
GILD201204P000605002020-11-10 2:36PM EST60.501.470.000.000.00-100.00%
GILD201204P000610002020-11-10 1:48PM EST61.001.550.000.000.00-200.00%
GILD201204P000615002020-11-04 9:30AM EST61.502.740.000.000.00-100.00%
GILD201204P000620002020-10-28 10:01AM EST62.005.030.000.000.00--00.00%
GILD201204P000625002020-11-04 9:31AM EST62.503.900.000.000.00-600.00%
GILD201204P000630002020-10-29 11:18AM EST63.003.340.000.000.00-1000.00%
GILD201204P000635002020-11-04 12:53PM EST63.503.800.000.000.00-100.00%
GILD201204P000640002020-11-03 2:40PM EST64.006.000.000.000.00-1000.00%
GILD201204P000645002020-11-03 11:35AM EST64.505.650.000.000.00-100.00%
GILD201204P000660002020-10-29 8:37AM EST66.008.950.000.000.00--00.00%
GILD201204P000670002020-10-29 8:40AM EST67.0010.100.000.000.00-600.00%
GILD201204P000675002020-10-23 8:44AM EST67.505.600.000.000.00-200.00%
GILD201204P000700002020-10-28 8:37AM EST70.009.620.000.000.00-100.00%