GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616C00030000 | 2023-03-14 12:08PM EDT | 30.00 | 49.65 | 52.70 | 53.70 | 0.00 | - | - | 1 | 548.44% |
| GILD230616C00037500 | 2022-09-13 2:45PM EDT | 37.50 | 28.20 | 29.00 | 30.15 | 0.00 | - | 4 | 0 | 0.00% |
| GILD230616C00040000 | 2022-10-24 10:48AM EDT | 40.00 | 28.65 | 45.10 | 45.95 | 0.00 | - | 1 | 0 | 485.74% |
| GILD230616C00042500 | 2022-06-17 1:47PM EDT | 42.50 | 17.10 | 18.85 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230616C00045000 | 2022-12-13 4:34PM EDT | 45.00 | 44.12 | 40.60 | 41.60 | 0.00 | - | 1 | 0 | 439.26% |
| GILD230616C00047500 | 2022-08-16 12:51PM EDT | 47.50 | 18.88 | 18.20 | 19.35 | 0.00 | - | 2 | 0 | 0.00% |
| GILD230616C00050000 | 2023-05-11 11:48AM EDT | 50.00 | 28.17 | 26.70 | 29.30 | 0.00 | - | 1 | 1 | 108.20% |
| GILD230616C00052500 | 2023-03-13 3:29PM EDT | 52.50 | 27.35 | 29.20 | 30.75 | 0.00 | - | 70 | 0 | 266.31% |
| GILD230616C00055000 | 2023-06-01 9:35AM EDT | 55.00 | 21.45 | 22.80 | 24.20 | 0.00 | - | 1 | 27 | 123.44% |
| GILD230616C00057500 | 2022-11-04 11:44AM EDT | 57.50 | 23.94 | 31.60 | 32.30 | 0.00 | - | 3 | 67 | 379.74% |
| GILD230616C00060000 | 2023-05-26 3:54PM EDT | 60.00 | 17.35 | 17.80 | 19.70 | 0.00 | - | 10 | 413 | 108.35% |
| GILD230616C00062500 | 2023-05-26 11:37AM EDT | 62.50 | 15.40 | 15.10 | 16.00 | 0.00 | - | 10 | 1,151 | 63.48% |
| GILD230616C00065000 | 2023-06-02 3:34PM EDT | 65.00 | 12.73 | 12.20 | 13.05 | +1.33 | +11.67% | 244 | 613 | 54.00% |
| GILD230616C00067500 | 2023-05-30 2:25PM EDT | 67.50 | 9.32 | 10.40 | 10.80 | 0.00 | - | 2 | 2,031 | 56.15% |
| GILD230616C00070000 | 2023-06-02 3:29PM EDT | 70.00 | 7.95 | 6.00 | 8.15 | +1.67 | +26.59% | 1 | 2,461 | 39.84% |
| GILD230616C00072000 | 2023-05-31 10:23AM EDT | 72.00 | 5.05 | 6.00 | 6.20 | 0.00 | - | 2 | 7 | 33.50% |
| GILD230616C00072500 | 2023-06-02 2:55PM EDT | 72.50 | 5.30 | 5.15 | 6.10 | +1.05 | +24.71% | 82 | 1,615 | 41.94% |
| GILD230616C00075000 | 2023-06-02 3:21PM EDT | 75.00 | 3.25 | 3.20 | 3.35 | +1.09 | +50.46% | 42 | 1,439 | 23.88% |
| GILD230616C00076000 | 2023-06-01 3:58PM EDT | 76.00 | 1.43 | 2.41 | 2.50 | 0.00 | - | 82 | 99 | 21.68% |
| GILD230616C00077000 | 2023-06-02 1:19PM EDT | 77.00 | 1.37 | 1.73 | 1.81 | +0.37 | +37.00% | 567 | 101 | 21.05% |
| GILD230616C00077500 | 2023-06-02 2:42PM EDT | 77.50 | 1.30 | 1.42 | 1.49 | +0.54 | +71.05% | 12 | 1,437 | 20.46% |
| GILD230616C00078000 | 2023-06-02 3:41PM EDT | 78.00 | 1.22 | 1.14 | 1.96 | +0.52 | +74.29% | 795 | 77 | 31.96% |
| GILD230616C00079000 | 2023-06-02 2:31PM EDT | 79.00 | 0.65 | 0.71 | 0.76 | +0.20 | +44.44% | 28 | 441 | 19.48% |
| GILD230616C00080000 | 2023-06-02 3:47PM EDT | 80.00 | 0.44 | 0.41 | 0.46 | +0.22 | +100.00% | 184 | 4,881 | 19.43% |
| GILD230616C00081000 | 2023-06-02 3:01PM EDT | 81.00 | 0.22 | 0.23 | 0.27 | +0.09 | +69.23% | 5 | 678 | 19.58% |
| GILD230616C00082000 | 2023-06-02 1:06PM EDT | 82.00 | 0.11 | 0.12 | 0.17 | -0.04 | -26.67% | 8 | 134 | 20.41% |
| GILD230616C00082500 | 2023-06-02 12:02PM EDT | 82.50 | 0.20 | 0.08 | 0.13 | +0.14 | +233.33% | 23 | 2,355 | 20.61% |
| GILD230616C00083000 | 2023-06-02 11:49AM EDT | 83.00 | 0.05 | 0.06 | 0.09 | -0.04 | -44.44% | 1 | 273 | 20.41% |
| GILD230616C00084000 | 2023-06-02 11:10AM EDT | 84.00 | 0.05 | 0.02 | 0.55 | +0.04 | +400.00% | 120 | 74 | 38.28% |
| GILD230616C00085000 | 2023-06-02 12:17PM EDT | 85.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 54 | 6,187 | 24.22% |
| GILD230616C00086000 | 2023-05-26 3:39PM EDT | 86.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 2 | 22 | 25.00% |
| GILD230616C00087500 | 2023-06-02 3:31PM EDT | 87.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 2,693 | 25.78% |
| GILD230616C00088000 | 2023-05-23 12:42PM EDT | 88.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 4 | 28.52% |
| GILD230616C00089000 | 2023-05-25 11:15AM EDT | 89.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 3 | 30.86% |
| GILD230616C00090000 | 2023-06-02 2:27PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4,294 | 32.81% |
| GILD230616C00092500 | 2023-05-26 9:46AM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,807 | 38.28% |
| GILD230616C00095000 | 2023-06-02 3:31PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 2,014 | 42.97% |
| GILD230616C00097500 | 2023-05-22 3:37PM EDT | 97.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 342 | 48.05% |
| GILD230616C00100000 | 2023-05-22 9:50AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,942 | 50.00% |
| GILD230616C00105000 | 2023-05-26 9:47AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 430 | 56.25% |
| GILD230616C00110000 | 2023-02-15 1:36PM EDT | 110.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 26 | 82.42% |
| GILD230616C00115000 | 2023-01-30 2:33PM EDT | 115.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 86.33% |
| GILD230616C00120000 | 2023-05-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 70.31% |
| GILD230616C00125000 | 2023-05-26 11:11AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 76.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616P00030000 | 2023-05-23 3:46PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 181.25% |
| GILD230616P00032500 | 2023-05-22 1:09PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 165.63% |
| GILD230616P00035000 | 2023-01-12 10:32AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 181.64% |
| GILD230616P00037500 | 2023-04-28 3:43PM EDT | 37.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 7 | 148.44% |
| GILD230616P00040000 | 2023-05-10 9:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.91% |
| GILD230616P00042500 | 2023-01-03 2:30PM EDT | 42.50 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 48 | 155.08% |
| GILD230616P00045000 | 2023-04-27 2:03PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 966 | 205.37% |
| GILD230616P00047500 | 2023-05-01 12:48PM EDT | 47.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 731 | 98.44% |
| GILD230616P00050000 | 2023-05-08 2:16PM EDT | 50.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 720 | 90.63% |
| GILD230616P00052500 | 2023-05-26 11:07AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 425 | 75.00% |
| GILD230616P00055000 | 2023-05-23 12:13PM EDT | 55.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1,919 | 67.19% |
| GILD230616P00057500 | 2023-05-31 12:43PM EDT | 57.50 | 0.10 | 0.00 | 0.81 | 0.00 | - | 10 | 882 | 100.39% |
| GILD230616P00060000 | 2023-06-01 1:25PM EDT | 60.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 3 | 1,562 | 57.42% |
| GILD230616P00062500 | 2023-06-02 2:43PM EDT | 62.50 | 0.04 | 0.01 | 0.86 | -0.06 | -60.00% | 5 | 2,287 | 79.10% |
| GILD230616P00065000 | 2023-05-31 3:19PM EDT | 65.00 | 0.11 | 0.02 | 2.17 | 0.00 | - | 2 | 2,026 | 89.94% |
| GILD230616P00067000 | 2023-05-26 2:12PM EDT | 67.00 | 0.16 | 0.02 | 2.18 | 0.00 | - | 1 | 1 | 79.64% |
| GILD230616P00067500 | 2023-05-31 3:16PM EDT | 67.50 | 0.12 | 0.02 | 0.19 | 0.00 | - | 3 | 1,939 | 46.39% |
| GILD230616P00069000 | 2023-06-01 10:50AM EDT | 69.00 | 0.17 | 0.06 | 2.19 | 0.00 | - | 1 | 31 | 69.78% |
| GILD230616P00070000 | 2023-06-02 3:42PM EDT | 70.00 | 0.09 | 0.04 | 0.18 | -0.16 | -64.00% | 13 | 1,792 | 36.43% |
| GILD230616P00071000 | 2023-06-01 3:18PM EDT | 71.00 | 0.28 | 0.11 | 0.14 | 0.00 | - | 10 | 12 | 30.76% |
| GILD230616P00072000 | 2023-05-31 11:50AM EDT | 72.00 | 0.43 | 0.15 | 0.19 | 0.00 | - | 4 | 19 | 29.20% |
| GILD230616P00072500 | 2023-06-02 3:48PM EDT | 72.50 | 0.20 | 0.18 | 0.22 | -0.24 | -54.55% | 39 | 2,606 | 28.37% |
| GILD230616P00073000 | 2023-06-02 10:06AM EDT | 73.00 | 0.40 | 0.22 | 0.26 | -0.17 | -29.82% | 1,201 | 73 | 27.69% |
| GILD230616P00074000 | 2023-06-02 2:13PM EDT | 74.00 | 0.43 | 0.33 | 0.38 | -0.39 | -47.56% | 9 | 322 | 26.76% |
| GILD230616P00075000 | 2023-06-02 3:41PM EDT | 75.00 | 0.55 | 0.52 | 0.56 | -0.61 | -52.59% | 96 | 3,278 | 26.03% |
| GILD230616P00076000 | 2023-06-02 3:57PM EDT | 76.00 | 0.80 | 0.78 | 0.83 | -0.83 | -50.92% | 12 | 176 | 25.73% |
| GILD230616P00077000 | 2023-06-02 3:39PM EDT | 77.00 | 1.20 | 1.15 | 1.24 | -0.96 | -44.44% | 247 | 98 | 26.29% |
| GILD230616P00077500 | 2023-06-02 2:28PM EDT | 77.50 | 1.56 | 1.41 | 1.46 | -0.99 | -38.82% | 17 | 2,416 | 26.22% |
| GILD230616P00078000 | 2023-06-02 12:16PM EDT | 78.00 | 2.30 | 1.66 | 1.74 | -0.75 | -24.59% | 1 | 69 | 26.73% |
| GILD230616P00079000 | 2023-06-02 3:34PM EDT | 79.00 | 2.38 | 2.27 | 2.37 | -1.02 | -30.00% | 10 | 121 | 27.74% |
| GILD230616P00080000 | 2023-06-02 1:58PM EDT | 80.00 | 3.30 | 3.00 | 3.15 | -1.52 | -31.54% | 10 | 4,657 | 29.98% |
| GILD230616P00081000 | 2023-06-02 2:09PM EDT | 81.00 | 4.25 | 3.85 | 4.40 | -0.82 | -16.17% | 2 | 5 | 39.70% |
| GILD230616P00082500 | 2023-06-02 2:51PM EDT | 82.50 | 5.55 | 5.25 | 5.40 | -1.30 | -18.98% | 61 | 4,972 | 37.50% |
| GILD230616P00085000 | 2023-06-02 11:18AM EDT | 85.00 | 8.40 | 7.00 | 7.80 | -0.71 | -7.79% | 1 | 1,306 | 45.51% |
| GILD230616P00087500 | 2023-05-22 9:45AM EDT | 87.50 | 8.25 | 10.15 | 10.30 | 0.00 | - | 5 | 223 | 52.64% |
| GILD230616P00090000 | 2023-06-01 1:43PM EDT | 90.00 | 14.50 | 12.05 | 13.50 | 0.00 | - | 24 | 540 | 62.35% |
| GILD230616P00092500 | 2023-05-19 11:13AM EDT | 92.50 | 13.45 | 14.70 | 15.50 | 0.00 | - | 4 | 38 | 64.55% |
| GILD230616P00095000 | 2023-02-17 1:52PM EDT | 95.00 | 11.55 | 16.00 | 19.95 | 0.00 | - | 5 | 5 | 83.64% |
| GILD230616P00097500 | 2022-12-07 11:36AM EDT | 97.50 | 11.95 | 11.75 | 12.35 | 0.00 | - | - | 6 | 0.00% |
| GILD230616P00100000 | 2023-04-26 10:14AM EDT | 100.00 | 16.90 | 22.10 | 22.75 | 0.00 | - | 11 | 11 | 76.86% |
| GILD230616P00105000 | 2023-01-30 4:08PM EDT | 105.00 | 22.35 | 25.55 | 26.20 | 0.00 | - | 2 | 1 | 0.00% |
| GILD230616P00110000 | 2023-02-23 10:32AM EDT | 110.00 | 27.08 | 29.75 | 30.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.