GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231117C00060000 | 2023-05-25 9:31AM EDT | 60.00 | 18.44 | 17.30 | 18.45 | +18.44 | - | - | 5 | 35.80% |
| GILD231117C00065000 | 2023-05-22 10:58AM EDT | 65.00 | 15.26 | 13.50 | 15.75 | 0.00 | - | 1 | 11 | 42.91% |
| GILD231117C00070000 | 2023-05-16 1:01PM EDT | 70.00 | 11.24 | 9.10 | 10.35 | 0.00 | - | 2 | 30 | 30.52% |
| GILD231117C00072500 | 2023-05-24 9:31AM EDT | 72.50 | 9.17 | 7.00 | 8.45 | 0.00 | - | 2 | 59 | 28.54% |
| GILD231117C00075000 | 2023-05-26 11:55AM EDT | 75.00 | 6.92 | 6.40 | 6.90 | +0.77 | +12.52% | 1 | 121 | 27.70% |
| GILD231117C00077500 | 2023-05-25 3:10PM EDT | 77.50 | 5.60 | 4.85 | 5.75 | 0.00 | - | 1 | 76 | 27.99% |
| GILD231117C00080000 | 2023-05-26 3:32PM EDT | 80.00 | 4.10 | 3.80 | 5.50 | +0.03 | +0.74% | 39 | 415 | 31.75% |
| GILD231117C00082500 | 2023-05-26 9:34AM EDT | 82.50 | 3.25 | 2.95 | 3.25 | +0.64 | +24.52% | 2 | 436 | 25.24% |
| GILD231117C00085000 | 2023-05-26 3:04PM EDT | 85.00 | 2.33 | 1.76 | 2.52 | +0.03 | +1.30% | 57 | 575 | 25.18% |
| GILD231117C00087500 | 2023-05-26 10:06AM EDT | 87.50 | 1.70 | 1.30 | 2.37 | -0.37 | -17.87% | 22 | 394 | 27.61% |
| GILD231117C00090000 | 2023-05-26 1:27PM EDT | 90.00 | 1.13 | 1.00 | 2.08 | +0.13 | +13.00% | 2 | 845 | 28.91% |
| GILD231117C00092500 | 2023-05-25 12:31PM EDT | 92.50 | 0.68 | 0.59 | 2.29 | 0.00 | - | 1 | 532 | 32.91% |
| GILD231117C00095000 | 2023-05-25 3:56PM EDT | 95.00 | 0.58 | 0.34 | 0.77 | 0.00 | - | 17 | 410 | 24.63% |
| GILD231117C00100000 | 2023-05-25 2:30PM EDT | 100.00 | 0.22 | 0.14 | 0.33 | 0.00 | - | 1 | 191 | 23.54% |
| GILD231117C00105000 | 2023-05-19 10:39AM EDT | 105.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 3 | 12 | 44.21% |
| GILD231117C00110000 | 2023-05-11 11:28AM EDT | 110.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | - | 1 | 28.03% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231117P00040000 | 2023-04-26 3:55PM EDT | 40.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 3 | 70.70% |
| GILD231117P00045000 | 2023-05-05 12:27PM EDT | 45.00 | 0.36 | 0.00 | 1.73 | 0.00 | - | 10 | 10 | 56.45% |
| GILD231117P00050000 | 2023-05-05 12:27PM EDT | 50.00 | 0.51 | 0.00 | 0.82 | 0.00 | - | 10 | 16 | 46.63% |
| GILD231117P00055000 | 2023-05-26 1:45PM EDT | 55.00 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 1 | 237 | 35.33% |
| GILD231117P00060000 | 2023-05-26 2:14PM EDT | 60.00 | 1.00 | 0.81 | 1.11 | +0.15 | +17.65% | 10 | 3,970 | 33.50% |
| GILD231117P00065000 | 2023-05-25 2:34PM EDT | 65.00 | 1.55 | 1.33 | 1.70 | 0.00 | - | 11 | 165 | 30.12% |
| GILD231117P00070000 | 2023-05-25 2:31PM EDT | 70.00 | 2.40 | 1.64 | 2.95 | 0.00 | - | 8 | 165 | 28.81% |
| GILD231117P00072500 | 2023-05-26 10:06AM EDT | 72.50 | 2.97 | 2.72 | 3.55 | -0.43 | -12.65% | 43 | 45 | 26.97% |
| GILD231117P00075000 | 2023-05-25 12:38PM EDT | 75.00 | 4.25 | 3.30 | 4.40 | 0.00 | - | 3 | 325 | 25.73% |
| GILD231117P00077500 | 2023-05-26 3:32PM EDT | 77.50 | 5.25 | 5.05 | 5.45 | +0.60 | +12.90% | 47 | 93 | 24.66% |
| GILD231117P00080000 | 2023-05-25 2:28PM EDT | 80.00 | 6.30 | 5.25 | 6.75 | 0.00 | - | 4 | 304 | 23.91% |
| GILD231117P00082500 | 2023-05-16 12:54PM EDT | 82.50 | 7.55 | 6.45 | 8.90 | 0.00 | - | 3 | 146 | 26.44% |
| GILD231117P00085000 | 2023-05-11 12:52PM EDT | 85.00 | 9.40 | 8.85 | 10.55 | 0.00 | - | 5 | 37 | 25.83% |
| GILD231117P00090000 | 2023-04-24 2:12PM EDT | 90.00 | 7.70 | 11.80 | 13.05 | 0.00 | - | 68 | 70 | 13.28% |
| GILD231117P00092500 | 2023-04-21 2:43PM EDT | 92.50 | 9.35 | 13.40 | 15.35 | 0.00 | - | 8 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.