GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231117C000600002023-05-25 9:31AM EDT60.0018.4417.3018.45+18.44--535.80%
GILD231117C000650002023-05-22 10:58AM EDT65.0015.2613.5015.750.00-11142.91%
GILD231117C000700002023-05-16 1:01PM EDT70.0011.249.1010.350.00-23030.52%
GILD231117C000725002023-05-24 9:31AM EDT72.509.177.008.450.00-25928.54%
GILD231117C000750002023-05-26 11:55AM EDT75.006.926.406.90+0.77+12.52%112127.70%
GILD231117C000775002023-05-25 3:10PM EDT77.505.604.855.750.00-17627.99%
GILD231117C000800002023-05-26 3:32PM EDT80.004.103.805.50+0.03+0.74%3941531.75%
GILD231117C000825002023-05-26 9:34AM EDT82.503.252.953.25+0.64+24.52%243625.24%
GILD231117C000850002023-05-26 3:04PM EDT85.002.331.762.52+0.03+1.30%5757525.18%
GILD231117C000875002023-05-26 10:06AM EDT87.501.701.302.37-0.37-17.87%2239427.61%
GILD231117C000900002023-05-26 1:27PM EDT90.001.131.002.08+0.13+13.00%284528.91%
GILD231117C000925002023-05-25 12:31PM EDT92.500.680.592.290.00-153232.91%
GILD231117C000950002023-05-25 3:56PM EDT95.000.580.340.770.00-1741024.63%
GILD231117C001000002023-05-25 2:30PM EDT100.000.220.140.330.00-119123.54%
GILD231117C001050002023-05-19 10:39AM EDT105.000.150.002.220.00-31244.21%
GILD231117C001100002023-05-11 11:28AM EDT110.000.140.000.230.00--128.03%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231117P000400002023-04-26 3:55PM EDT40.000.300.002.200.00--370.70%
GILD231117P000450002023-05-05 12:27PM EDT45.000.360.001.730.00-101056.45%
GILD231117P000500002023-05-05 12:27PM EDT50.000.510.000.820.00-101646.63%
GILD231117P000550002023-05-26 1:45PM EDT55.000.550.450.60-0.05-8.33%123735.33%
GILD231117P000600002023-05-26 2:14PM EDT60.001.000.811.11+0.15+17.65%103,97033.50%
GILD231117P000650002023-05-25 2:34PM EDT65.001.551.331.700.00-1116530.12%
GILD231117P000700002023-05-25 2:31PM EDT70.002.401.642.950.00-816528.81%
GILD231117P000725002023-05-26 10:06AM EDT72.502.972.723.55-0.43-12.65%434526.97%
GILD231117P000750002023-05-25 12:38PM EDT75.004.253.304.400.00-332525.73%
GILD231117P000775002023-05-26 3:32PM EDT77.505.255.055.45+0.60+12.90%479324.66%
GILD231117P000800002023-05-25 2:28PM EDT80.006.305.256.750.00-430423.91%
GILD231117P000825002023-05-16 12:54PM EDT82.507.556.458.900.00-314626.44%
GILD231117P000850002023-05-11 12:52PM EDT85.009.408.8510.550.00-53725.83%
GILD231117P000900002023-04-24 2:12PM EDT90.007.7011.8013.050.00-687013.28%
GILD231117P000925002023-04-21 2:43PM EDT92.509.3513.4015.350.00-880.00%