GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 47.85 | 47.65 | 48.45 | 0.00 | - | 5 | 0 | 58.20% |
| GILD240119C00032500 | 2023-04-06 11:41AM EDT | 32.50 | 51.90 | 47.15 | 48.15 | 0.00 | - | 2 | 2 | 95.46% |
| GILD240119C00035000 | 2023-03-13 3:04PM EDT | 35.00 | 44.30 | 47.20 | 48.00 | 0.00 | - | 490 | 97 | 114.89% |
| GILD240119C00037500 | 2022-06-13 2:56PM EDT | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00040000 | 2023-05-23 3:39PM EDT | 40.00 | 38.80 | 37.30 | 38.70 | 0.00 | - | 2 | 13 | 57.47% |
| GILD240119C00042500 | 2023-05-12 10:01AM EDT | 42.50 | 36.70 | 35.10 | 36.45 | 0.00 | - | 10 | 5 | 56.69% |
| GILD240119C00045000 | 2023-06-01 12:00PM EDT | 45.00 | 31.80 | 32.35 | 33.70 | 0.00 | - | 1 | 63 | 48.80% |
| GILD240119C00047500 | 2023-05-18 12:08PM EDT | 47.50 | 30.20 | 29.50 | 32.00 | 0.00 | - | 1 | 14 | 54.14% |
| GILD240119C00050000 | 2023-05-19 2:46PM EDT | 50.00 | 29.38 | 27.90 | 29.70 | 0.00 | - | 10 | 418 | 51.64% |
| GILD240119C00052500 | 2023-05-11 1:51PM EDT | 52.50 | 26.29 | 25.05 | 27.15 | 0.00 | - | 22 | 86 | 46.88% |
| GILD240119C00055000 | 2023-05-19 12:51PM EDT | 55.00 | 25.14 | 22.60 | 24.95 | 0.00 | - | 1 | 284 | 45.15% |
| GILD240119C00057500 | 2023-03-07 1:41PM EDT | 57.50 | 24.42 | 26.80 | 28.25 | 0.00 | - | 1 | 875 | 72.28% |
| GILD240119C00060000 | 2023-05-30 11:27AM EDT | 60.00 | 17.97 | 19.10 | 19.75 | 0.00 | - | 2 | 1,318 | 35.60% |
| GILD240119C00062500 | 2023-05-10 10:53AM EDT | 62.50 | 17.26 | 16.65 | 17.20 | 0.00 | - | 2 | 0 | 31.42% |
| GILD240119C00065000 | 2023-06-02 3:34PM EDT | 65.00 | 14.70 | 14.95 | 15.35 | +0.40 | +2.80% | 247 | 2,393 | 31.58% |
| GILD240119C00067500 | 2023-05-30 11:07AM EDT | 67.50 | 11.90 | 12.95 | 14.30 | 0.00 | - | 2 | 555 | 35.11% |
| GILD240119C00070000 | 2023-06-02 11:35AM EDT | 70.00 | 10.65 | 11.15 | 11.30 | -0.05 | -0.47% | 14 | 2,933 | 28.28% |
| GILD240119C00072500 | 2023-06-02 10:22AM EDT | 72.50 | 8.87 | 9.35 | 9.60 | +0.23 | +2.66% | 2 | 1,214 | 27.53% |
| GILD240119C00075000 | 2023-06-02 1:22PM EDT | 75.00 | 7.59 | 7.80 | 8.00 | +0.73 | +10.64% | 78 | 2,125 | 26.64% |
| GILD240119C00077500 | 2023-06-02 1:24PM EDT | 77.50 | 6.17 | 6.35 | 6.55 | +0.40 | +6.93% | 191 | 1,845 | 25.80% |
| GILD240119C00080000 | 2023-06-02 11:13AM EDT | 80.00 | 4.75 | 5.10 | 5.45 | +0.40 | +9.20% | 5 | 1,773 | 25.78% |
| GILD240119C00082500 | 2023-06-02 3:28PM EDT | 82.50 | 3.95 | 3.95 | 4.10 | +0.50 | +14.49% | 3 | 0 | 24.12% |
| GILD240119C00085000 | 2023-06-02 3:57PM EDT | 85.00 | 3.00 | 3.00 | 3.15 | +0.39 | +14.94% | 140 | 2,311 | 23.46% |
| GILD240119C00087500 | 2023-06-02 1:45PM EDT | 87.50 | 2.30 | 2.24 | 4.90 | +0.25 | +12.20% | 11 | 1,286 | 34.01% |
| GILD240119C00090000 | 2023-06-02 3:12PM EDT | 90.00 | 1.60 | 1.67 | 2.25 | +0.19 | +13.48% | 52 | 3,629 | 24.91% |
| GILD240119C00092500 | 2023-06-02 1:37PM EDT | 92.50 | 1.21 | 1.18 | 1.34 | +0.17 | +16.35% | 30 | 501 | 22.38% |
| GILD240119C00095000 | 2023-06-01 3:13PM EDT | 95.00 | 0.87 | 0.86 | 0.95 | +0.07 | +8.75% | 10 | 726 | 21.91% |
| GILD240119C00097500 | 2023-06-02 1:46PM EDT | 97.50 | 0.63 | 0.59 | 2.19 | -0.02 | -3.08% | 31 | 475 | 31.45% |
| GILD240119C00100000 | 2023-06-02 3:50PM EDT | 100.00 | 0.50 | 0.43 | 0.60 | +0.09 | +21.95% | 50 | 3,215 | 22.66% |
| GILD240119C00105000 | 2023-05-25 10:42AM EDT | 105.00 | 0.27 | 0.21 | 0.56 | 0.00 | - | 2 | 4,617 | 25.39% |
| GILD240119C00110000 | 2023-05-01 11:57AM EDT | 110.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 3 | 955 | 26.32% |
| GILD240119C00115000 | 2023-05-17 9:44AM EDT | 115.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 1 | 128 | 26.66% |
| GILD240119C00120000 | 2023-05-04 11:14AM EDT | 120.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 122 | 28.35% |
| GILD240119C00125000 | 2023-04-06 12:12PM EDT | 125.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 31.86% |
| GILD240119C00130000 | 2023-05-12 9:56AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 28.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2023-06-02 2:16PM EDT | 30.00 | 0.08 | 0.02 | 0.28 | +0.01 | +14.29% | 3 | 362 | 57.72% |
| GILD240119P00032500 | 2023-05-18 11:16AM EDT | 32.50 | 0.10 | 0.01 | 0.35 | 0.00 | - | 1 | 123 | 54.79% |
| GILD240119P00035000 | 2023-05-30 12:25PM EDT | 35.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 4 | 668 | 51.81% |
| GILD240119P00037500 | 2023-05-25 3:28PM EDT | 37.50 | 0.18 | 0.05 | 0.26 | 0.00 | - | 2 | 34 | 49.51% |
| GILD240119P00040000 | 2023-06-02 3:41PM EDT | 40.00 | 0.15 | 0.08 | 0.40 | -0.05 | -25.00% | 4 | 852 | 49.41% |
| GILD240119P00042500 | 2023-03-17 2:13PM EDT | 42.50 | 0.58 | 0.14 | 0.47 | 0.00 | - | 2 | 272 | 46.97% |
| GILD240119P00045000 | 2023-05-24 9:57AM EDT | 45.00 | 0.28 | 0.18 | 0.52 | 0.00 | - | 10 | 1,061 | 44.12% |
| GILD240119P00047500 | 2023-04-03 3:30PM EDT | 47.50 | 0.55 | 0.30 | 0.63 | 0.00 | - | 3 | 693 | 42.21% |
| GILD240119P00050000 | 2023-06-02 11:09AM EDT | 50.00 | 0.50 | 0.31 | 0.68 | -0.05 | -9.09% | 1 | 1,643 | 39.28% |
| GILD240119P00052500 | 2023-05-18 3:35PM EDT | 52.50 | 0.73 | 0.56 | 0.88 | 0.00 | - | 2 | 2,061 | 38.18% |
| GILD240119P00055000 | 2023-05-24 1:28PM EDT | 55.00 | 0.76 | 0.71 | 2.49 | 0.00 | - | 2 | 3,233 | 48.44% |
| GILD240119P00057500 | 2023-05-26 11:53AM EDT | 57.50 | 1.12 | 0.92 | 1.46 | 0.00 | - | 2 | 1,663 | 36.39% |
| GILD240119P00060000 | 2023-06-02 2:03PM EDT | 60.00 | 1.30 | 1.16 | 1.53 | -0.20 | -13.33% | 3 | 1,050 | 33.20% |
| GILD240119P00062500 | 2023-05-25 11:07AM EDT | 62.50 | 1.83 | 1.19 | 1.76 | 0.00 | - | 5 | 1,622 | 31.12% |
| GILD240119P00065000 | 2023-05-25 11:55AM EDT | 65.00 | 2.40 | 1.87 | 2.47 | 0.00 | - | 3 | 1,404 | 31.67% |
| GILD240119P00067500 | 2023-05-31 2:33PM EDT | 67.50 | 2.73 | 2.35 | 2.61 | 0.00 | - | 5 | 1,781 | 28.43% |
| GILD240119P00070000 | 2023-06-02 2:46PM EDT | 70.00 | 3.12 | 3.05 | 3.15 | -0.58 | -15.68% | 15 | 3,048 | 27.05% |
| GILD240119P00072500 | 2023-06-01 1:25PM EDT | 72.50 | 4.38 | 3.70 | 3.90 | 0.00 | - | 3 | 5,622 | 26.16% |
| GILD240119P00075000 | 2023-06-02 1:50PM EDT | 75.00 | 4.90 | 4.55 | 4.75 | -0.40 | -7.55% | 2 | 7,658 | 25.14% |
| GILD240119P00077500 | 2023-06-01 3:39PM EDT | 77.50 | 6.50 | 5.55 | 5.80 | 0.00 | - | 1 | 1,705 | 24.35% |
| GILD240119P00080000 | 2023-06-02 1:50PM EDT | 80.00 | 7.10 | 6.75 | 6.95 | -0.70 | -8.97% | 5 | 2,119 | 23.33% |
| GILD240119P00082500 | 2023-05-23 1:27PM EDT | 82.50 | 7.59 | 7.25 | 8.80 | 0.00 | - | 1 | 2,563 | 24.52% |
| GILD240119P00085000 | 2023-06-02 1:32PM EDT | 85.00 | 10.20 | 9.60 | 10.10 | -0.59 | -5.47% | 144 | 821 | 22.78% |
| GILD240119P00087500 | 2023-05-02 3:17PM EDT | 87.50 | 10.55 | 12.60 | 13.85 | 0.00 | - | 12 | 181 | 31.23% |
| GILD240119P00090000 | 2023-05-08 10:45AM EDT | 90.00 | 13.45 | 13.25 | 13.95 | 0.00 | - | 1 | 905 | 22.86% |
| GILD240119P00092500 | 2023-04-21 3:43PM EDT | 92.50 | 10.00 | 13.05 | 15.50 | 0.00 | - | 13 | 13 | 19.56% |
| GILD240119P00095000 | 2023-04-21 11:51AM EDT | 95.00 | 11.47 | 16.60 | 17.85 | 0.00 | - | 1 | 8 | 20.41% |
| GILD240119P00097500 | 2023-02-21 4:14PM EDT | 97.50 | 14.95 | 19.00 | 20.05 | 0.00 | - | 3 | 21 | 19.51% |
| GILD240119P00100000 | 2023-02-13 2:13PM EDT | 100.00 | 15.40 | 20.05 | 21.95 | 0.00 | - | 6 | 20 | 0.00% |
| GILD240119P00105000 | 2023-05-23 9:39AM EDT | 105.00 | 26.92 | 27.05 | 28.45 | 0.00 | - | 3 | 22 | 31.92% |
| GILD240119P00110000 | 2023-02-14 12:23PM EDT | 110.00 | 24.87 | 29.35 | 30.95 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240119P00120000 | 2022-11-10 1:42PM EDT | 120.00 | 37.91 | 32.35 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.