GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119C000300002023-05-25 9:30AM EDT30.0047.8547.6548.450.00-5058.20%
GILD240119C000325002023-04-06 11:41AM EDT32.5051.9047.1548.150.00-2295.46%
GILD240119C000350002023-03-13 3:04PM EDT35.0044.3047.2048.000.00-49097114.89%
GILD240119C000375002022-06-13 2:56PM EDT37.5021.8225.0528.000.00--10.00%
GILD240119C000400002023-05-23 3:39PM EDT40.0038.8037.3038.700.00-21357.47%
GILD240119C000425002023-05-12 10:01AM EDT42.5036.7035.1036.450.00-10556.69%
GILD240119C000450002023-06-01 12:00PM EDT45.0031.8032.3533.700.00-16348.80%
GILD240119C000475002023-05-18 12:08PM EDT47.5030.2029.5032.000.00-11454.14%
GILD240119C000500002023-05-19 2:46PM EDT50.0029.3827.9029.700.00-1041851.64%
GILD240119C000525002023-05-11 1:51PM EDT52.5026.2925.0527.150.00-228646.88%
GILD240119C000550002023-05-19 12:51PM EDT55.0025.1422.6024.950.00-128445.15%
GILD240119C000575002023-03-07 1:41PM EDT57.5024.4226.8028.250.00-187572.28%
GILD240119C000600002023-05-30 11:27AM EDT60.0017.9719.1019.750.00-21,31835.60%
GILD240119C000625002023-05-10 10:53AM EDT62.5017.2616.6517.200.00-2031.42%
GILD240119C000650002023-06-02 3:34PM EDT65.0014.7014.9515.35+0.40+2.80%2472,39331.58%
GILD240119C000675002023-05-30 11:07AM EDT67.5011.9012.9514.300.00-255535.11%
GILD240119C000700002023-06-02 11:35AM EDT70.0010.6511.1511.30-0.05-0.47%142,93328.28%
GILD240119C000725002023-06-02 10:22AM EDT72.508.879.359.60+0.23+2.66%21,21427.53%
GILD240119C000750002023-06-02 1:22PM EDT75.007.597.808.00+0.73+10.64%782,12526.64%
GILD240119C000775002023-06-02 1:24PM EDT77.506.176.356.55+0.40+6.93%1911,84525.80%
GILD240119C000800002023-06-02 11:13AM EDT80.004.755.105.45+0.40+9.20%51,77325.78%
GILD240119C000825002023-06-02 3:28PM EDT82.503.953.954.10+0.50+14.49%3024.12%
GILD240119C000850002023-06-02 3:57PM EDT85.003.003.003.15+0.39+14.94%1402,31123.46%
GILD240119C000875002023-06-02 1:45PM EDT87.502.302.244.90+0.25+12.20%111,28634.01%
GILD240119C000900002023-06-02 3:12PM EDT90.001.601.672.25+0.19+13.48%523,62924.91%
GILD240119C000925002023-06-02 1:37PM EDT92.501.211.181.34+0.17+16.35%3050122.38%
GILD240119C000950002023-06-01 3:13PM EDT95.000.870.860.95+0.07+8.75%1072621.91%
GILD240119C000975002023-06-02 1:46PM EDT97.500.630.592.19-0.02-3.08%3147531.45%
GILD240119C001000002023-06-02 3:50PM EDT100.000.500.430.60+0.09+21.95%503,21522.66%
GILD240119C001050002023-05-25 10:42AM EDT105.000.270.210.560.00-24,61725.39%
GILD240119C001100002023-05-01 11:57AM EDT110.000.400.100.400.00-395526.32%
GILD240119C001150002023-05-17 9:44AM EDT115.000.140.010.260.00-112826.66%
GILD240119C001200002023-05-04 11:14AM EDT120.000.100.000.230.00-212228.35%
GILD240119C001250002023-04-06 12:12PM EDT125.000.140.000.300.00-23131.86%
GILD240119C001300002023-05-12 9:56AM EDT130.000.050.000.100.00-54828.76%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119P000300002023-06-02 2:16PM EDT30.000.080.020.28+0.01+14.29%336257.72%
GILD240119P000325002023-05-18 11:16AM EDT32.500.100.010.350.00-112354.79%
GILD240119P000350002023-05-30 12:25PM EDT35.000.140.100.210.00-466851.81%
GILD240119P000375002023-05-25 3:28PM EDT37.500.180.050.260.00-23449.51%
GILD240119P000400002023-06-02 3:41PM EDT40.000.150.080.40-0.05-25.00%485249.41%
GILD240119P000425002023-03-17 2:13PM EDT42.500.580.140.470.00-227246.97%
GILD240119P000450002023-05-24 9:57AM EDT45.000.280.180.520.00-101,06144.12%
GILD240119P000475002023-04-03 3:30PM EDT47.500.550.300.630.00-369342.21%
GILD240119P000500002023-06-02 11:09AM EDT50.000.500.310.68-0.05-9.09%11,64339.28%
GILD240119P000525002023-05-18 3:35PM EDT52.500.730.560.880.00-22,06138.18%
GILD240119P000550002023-05-24 1:28PM EDT55.000.760.712.490.00-23,23348.44%
GILD240119P000575002023-05-26 11:53AM EDT57.501.120.921.460.00-21,66336.39%
GILD240119P000600002023-06-02 2:03PM EDT60.001.301.161.53-0.20-13.33%31,05033.20%
GILD240119P000625002023-05-25 11:07AM EDT62.501.831.191.760.00-51,62231.12%
GILD240119P000650002023-05-25 11:55AM EDT65.002.401.872.470.00-31,40431.67%
GILD240119P000675002023-05-31 2:33PM EDT67.502.732.352.610.00-51,78128.43%
GILD240119P000700002023-06-02 2:46PM EDT70.003.123.053.15-0.58-15.68%153,04827.05%
GILD240119P000725002023-06-01 1:25PM EDT72.504.383.703.900.00-35,62226.16%
GILD240119P000750002023-06-02 1:50PM EDT75.004.904.554.75-0.40-7.55%27,65825.14%
GILD240119P000775002023-06-01 3:39PM EDT77.506.505.555.800.00-11,70524.35%
GILD240119P000800002023-06-02 1:50PM EDT80.007.106.756.95-0.70-8.97%52,11923.33%
GILD240119P000825002023-05-23 1:27PM EDT82.507.597.258.800.00-12,56324.52%
GILD240119P000850002023-06-02 1:32PM EDT85.0010.209.6010.10-0.59-5.47%14482122.78%
GILD240119P000875002023-05-02 3:17PM EDT87.5010.5512.6013.850.00-1218131.23%
GILD240119P000900002023-05-08 10:45AM EDT90.0013.4513.2513.950.00-190522.86%
GILD240119P000925002023-04-21 3:43PM EDT92.5010.0013.0515.500.00-131319.56%
GILD240119P000950002023-04-21 11:51AM EDT95.0011.4716.6017.850.00-1820.41%
GILD240119P000975002023-02-21 4:14PM EDT97.5014.9519.0020.050.00-32119.51%
GILD240119P001000002023-02-13 2:13PM EDT100.0015.4020.0521.950.00-6200.00%
GILD240119P001050002023-05-23 9:39AM EDT105.0026.9227.0528.450.00-32231.92%
GILD240119P001100002023-02-14 12:23PM EDT110.0024.8729.3530.950.00-500.00%
GILD240119P001200002022-11-10 1:42PM EDT120.0037.9132.3533.100.00--00.00%