GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230818C00060000 | 2023-05-25 9:31AM EDT | 60.00 | 17.49 | 17.15 | 18.60 | -0.22 | -1.24% | 10 | 30 | 48.49% |
| GILD230818C00065000 | 2023-06-01 1:47PM EDT | 65.00 | 11.75 | 12.80 | 13.85 | 0.00 | - | 16 | 25 | 40.36% |
| GILD230818C00070000 | 2023-06-02 10:45AM EDT | 70.00 | 8.15 | 8.15 | 9.30 | 0.00 | - | 1 | 291 | 33.03% |
| GILD230818C00072500 | 2023-06-02 12:00PM EDT | 72.50 | 6.20 | 6.50 | 7.35 | 0.00 | - | 164 | 345 | 31.24% |
| GILD230818C00075000 | 2023-06-05 11:53AM EDT | 75.00 | 4.75 | 4.00 | 4.85 | -0.33 | -6.50% | 21 | 681 | 24.00% |
| GILD230818C00077500 | 2023-06-05 11:51AM EDT | 77.50 | 3.35 | 3.10 | 3.30 | -0.15 | -4.29% | 1 | 801 | 22.73% |
| GILD230818C00080000 | 2023-06-05 3:46PM EDT | 80.00 | 2.10 | 1.54 | 2.10 | -0.05 | -2.33% | 91 | 1,165 | 21.80% |
| GILD230818C00082500 | 2023-06-05 3:45PM EDT | 82.50 | 1.20 | 0.72 | 1.28 | +0.07 | +6.19% | 45 | 2,042 | 21.42% |
| GILD230818C00085000 | 2023-06-05 2:22PM EDT | 85.00 | 0.65 | 0.23 | 0.74 | -0.09 | -12.16% | 83 | 1,774 | 21.20% |
| GILD230818C00087500 | 2023-06-05 3:54PM EDT | 87.50 | 0.35 | 0.05 | 0.44 | -0.01 | -2.78% | 3 | 1,196 | 21.56% |
| GILD230818C00090000 | 2023-06-05 3:56PM EDT | 90.00 | 0.17 | 0.08 | 0.25 | -0.07 | -29.17% | 10 | 5,908 | 21.78% |
| GILD230818C00092500 | 2023-05-26 3:58PM EDT | 92.50 | 0.20 | 0.10 | 0.70 | 0.00 | - | 3 | 3,097 | 32.15% |
| GILD230818C00095000 | 2023-06-05 11:26AM EDT | 95.00 | 0.25 | 0.06 | 0.47 | +0.15 | +150.00% | 5 | 2,624 | 31.96% |
| GILD230818C00097500 | 2023-05-18 10:24AM EDT | 97.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 4 | 253 | 48.54% |
| GILD230818C00100000 | 2023-05-31 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 126 | 28.52% |
| GILD230818C00105000 | 2023-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 48.07% |
| GILD230818C00110000 | 2023-05-18 3:57PM EDT | 110.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 49 | 40.09% |
| GILD230818C00115000 | 2023-02-14 3:20PM EDT | 115.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 2 | 13 | 47.95% |
| GILD230818C00120000 | 2023-02-07 3:21PM EDT | 120.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 50.00% |
| GILD230818C00125000 | 2023-02-07 3:22PM EDT | 125.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 53.32% |
| GILD230818C00130000 | 2023-01-20 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 9 | 9 | 53.13% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230818P00042500 | 2023-04-10 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 110 | 57 | 59.18% |
| GILD230818P00045000 | 2023-04-21 2:44PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 59.47% |
| GILD230818P00047500 | 2023-04-24 2:03PM EDT | 47.50 | 0.08 | 0.00 | 2.19 | 0.00 | - | 38 | 33 | 84.84% |
| GILD230818P00050000 | 2023-05-11 9:57AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 233 | 55.47% |
| GILD230818P00055000 | 2023-05-12 9:30AM EDT | 55.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 247 | 52.39% |
| GILD230818P00060000 | 2023-06-05 11:06AM EDT | 60.00 | 0.27 | 0.00 | 2.34 | +0.05 | +22.73% | 50 | 90 | 52.98% |
| GILD230818P00065000 | 2023-06-05 3:55PM EDT | 65.00 | 0.45 | 0.35 | 0.54 | -0.17 | -27.42% | 32 | 169 | 31.98% |
| GILD230818P00067500 | 2023-06-05 11:50AM EDT | 67.50 | 0.62 | 0.26 | 0.82 | -0.15 | -19.48% | 1 | 30 | 30.74% |
| GILD230818P00070000 | 2023-06-05 3:55PM EDT | 70.00 | 0.96 | 0.86 | 0.99 | -0.16 | -14.29% | 27 | 1,112 | 27.08% |
| GILD230818P00072500 | 2023-06-05 3:56PM EDT | 72.50 | 1.35 | 1.30 | 1.58 | -0.25 | -15.62% | 28 | 239 | 26.56% |
| GILD230818P00075000 | 2023-06-05 2:23PM EDT | 75.00 | 2.02 | 1.93 | 2.11 | -0.04 | -1.94% | 18 | 477 | 23.87% |
| GILD230818P00077500 | 2023-06-02 3:13PM EDT | 77.50 | 3.10 | 2.28 | 3.45 | 0.00 | - | 7 | 770 | 25.38% |
| GILD230818P00080000 | 2023-06-02 2:39PM EDT | 80.00 | 4.50 | 3.75 | 4.40 | 0.00 | - | 4 | 1,176 | 21.96% |
| GILD230818P00082500 | 2023-05-22 12:08PM EDT | 82.50 | 5.40 | 5.95 | 6.25 | 0.00 | - | 100 | 614 | 23.00% |
| GILD230818P00085000 | 2023-06-01 1:42PM EDT | 85.00 | 8.62 | 7.40 | 8.90 | -0.93 | -9.74% | 1 | 706 | 29.41% |
| GILD230818P00087500 | 2023-05-08 12:46PM EDT | 87.50 | 10.10 | 9.90 | 11.05 | 0.00 | - | 17 | 129 | 30.85% |
| GILD230818P00090000 | 2023-04-26 10:03AM EDT | 90.00 | 8.05 | 12.05 | 13.20 | 0.00 | - | 2 | 187 | 31.26% |
| GILD230818P00092500 | 2023-04-24 1:59PM EDT | 92.50 | 7.40 | 12.90 | 14.70 | 0.00 | - | - | 2 | 0.00% |
| GILD230818P00100000 | 2023-03-16 10:14AM EDT | 100.00 | 21.40 | 16.70 | 17.45 | 0.00 | - | 2 | 2 | 0.00% |
| GILD230818P00110000 | 2023-03-06 1:10PM EDT | 110.00 | 29.65 | 24.95 | 26.80 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.