GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00047500 | 2023-02-24 1:52PM EDT | 47.50 | 34.25 | 32.80 | 34.35 | 0.00 | - | 6 | 6 | 53.96% |
| GILD240621C00050000 | 2023-02-22 12:55PM EDT | 50.00 | 34.60 | 30.75 | 31.85 | 0.00 | - | - | 6 | 51.18% |
| GILD240621C00055000 | 2023-04-21 3:14PM EDT | 55.00 | 33.20 | 24.65 | 27.95 | 0.00 | - | 1 | 1 | 51.58% |
| GILD240621C00060000 | 2023-05-22 12:09PM EDT | 60.00 | 21.10 | 18.00 | 21.70 | 0.00 | - | 1 | 2 | 37.95% |
| GILD240621C00065000 | 2023-06-05 10:02AM EDT | 65.00 | 16.19 | 14.05 | 16.65 | +0.19 | +1.19% | 1 | 13 | 30.63% |
| GILD240621C00070000 | 2023-06-05 11:16AM EDT | 70.00 | 12.50 | 10.55 | 13.05 | +0.10 | +0.81% | 3 | 22 | 28.76% |
| GILD240621C00072500 | 2023-06-02 10:09AM EDT | 72.50 | 10.91 | 9.00 | 13.50 | 0.00 | - | 1 | 45 | 35.01% |
| GILD240621C00075000 | 2023-06-02 3:19PM EDT | 75.00 | 10.00 | 8.75 | 10.05 | 0.00 | - | 3 | 54 | 27.71% |
| GILD240621C00077500 | 2023-06-02 1:24PM EDT | 77.50 | 8.35 | 6.15 | 8.70 | 0.00 | - | 1 | 18 | 27.16% |
| GILD240621C00080000 | 2023-06-05 9:53AM EDT | 80.00 | 7.28 | 7.00 | 8.65 | +0.78 | +12.00% | 2 | 53 | 30.36% |
| GILD240621C00082500 | 2023-06-01 1:29PM EDT | 82.50 | 5.52 | 3.75 | 6.40 | 0.00 | - | 6 | 107 | 26.28% |
| GILD240621C00085000 | 2023-06-05 12:28PM EDT | 85.00 | 5.20 | 4.95 | 5.25 | +0.40 | +8.33% | 5 | 510 | 25.32% |
| GILD240621C00087500 | 2023-06-02 2:30PM EDT | 87.50 | 4.25 | 2.91 | 4.95 | 0.00 | - | 8 | 182 | 26.79% |
| GILD240621C00090000 | 2023-05-31 2:09PM EDT | 90.00 | 3.35 | 2.10 | 4.25 | 0.00 | - | 12 | 100 | 26.69% |
| GILD240621C00092500 | 2023-06-02 12:06PM EDT | 92.50 | 2.56 | 2.07 | 3.00 | 0.00 | - | 2 | 118 | 24.27% |
| GILD240621C00095000 | 2023-06-02 2:52PM EDT | 95.00 | 2.25 | 1.74 | 2.48 | 0.00 | - | 1 | 273 | 24.10% |
| GILD240621C00100000 | 2023-05-31 2:54PM EDT | 100.00 | 1.60 | 1.35 | 1.77 | 0.00 | - | 2 | 17 | 24.27% |
| GILD240621C00105000 | 2023-06-02 10:45AM EDT | 105.00 | 0.96 | 0.84 | 2.10 | 0.00 | - | 1 | 227 | 28.69% |
| GILD240621C00110000 | 2023-05-31 2:54PM EDT | 110.00 | 0.72 | 0.39 | 1.16 | 0.00 | - | 2 | 12 | 26.34% |
| GILD240621C00115000 | 2023-05-23 9:30AM EDT | 115.00 | 0.52 | 0.32 | 0.53 | 0.00 | - | 1 | 2 | 23.85% |
| GILD240621C00120000 | 2023-05-08 3:59PM EDT | 120.00 | 0.89 | 0.00 | 2.41 | 0.00 | - | 2 | 5 | 37.71% |
| GILD240621C00125000 | 2023-05-02 11:25AM EDT | 125.00 | 0.41 | 0.00 | 1.48 | 0.00 | - | 1 | 24 | 34.83% |
| GILD240621C00130000 | 2023-05-18 2:22PM EDT | 130.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 1 | 272 | 34.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00040000 | 2023-06-05 3:25PM EDT | 40.00 | 0.50 | 0.00 | 2.97 | -0.01 | -1.96% | 3 | 38 | 52.10% |
| GILD240621P00042500 | 2023-04-04 2:57PM EDT | 42.50 | 0.65 | 0.15 | 1.67 | 0.00 | - | 2 | 64 | 49.85% |
| GILD240621P00045000 | 2023-05-23 1:41PM EDT | 45.00 | 0.69 | 0.46 | 0.80 | 0.00 | - | 3 | 811 | 37.72% |
| GILD240621P00047500 | 2023-05-10 9:32AM EDT | 47.50 | 1.00 | 0.64 | 1.38 | 0.00 | - | 1 | 254 | 40.06% |
| GILD240621P00050000 | 2023-05-26 1:34PM EDT | 50.00 | 1.22 | 0.94 | 1.25 | 0.00 | - | 1 | 404 | 35.72% |
| GILD240621P00055000 | 2023-05-17 9:52AM EDT | 55.00 | 1.85 | 0.87 | 1.70 | 0.00 | - | 50 | 333 | 32.70% |
| GILD240621P00060000 | 2023-05-30 10:59AM EDT | 60.00 | 2.73 | 2.04 | 2.70 | 0.00 | - | 2 | 673 | 31.91% |
| GILD240621P00065000 | 2023-06-01 2:46PM EDT | 65.00 | 3.85 | 3.20 | 3.70 | 0.00 | - | 203 | 1,344 | 29.71% |
| GILD240621P00070000 | 2023-05-30 10:14AM EDT | 70.00 | 5.15 | 4.55 | 4.90 | 0.00 | - | 3 | 358 | 27.25% |
| GILD240621P00072500 | 2023-06-05 9:30AM EDT | 72.50 | 5.50 | 5.35 | 5.75 | -0.60 | -9.84% | 20 | 542 | 26.47% |
| GILD240621P00075000 | 2023-06-01 2:34PM EDT | 75.00 | 7.25 | 6.30 | 7.85 | 0.00 | - | 1 | 814 | 29.44% |
| GILD240621P00077500 | 2023-06-05 12:25PM EDT | 77.50 | 7.55 | 7.35 | 7.80 | -0.31 | -3.94% | 1 | 426 | 25.02% |
| GILD240621P00080000 | 2023-05-25 12:43PM EDT | 80.00 | 9.50 | 8.50 | 9.05 | 0.00 | - | 1 | 9 | 24.46% |
| GILD240621P00082500 | 2023-05-25 10:50AM EDT | 82.50 | 10.80 | 9.80 | 12.10 | 0.00 | - | 1 | 2 | 29.21% |
| GILD240621P00087500 | 2023-02-23 12:54PM EDT | 87.50 | 11.30 | 11.95 | 13.50 | 0.00 | - | - | 4 | 22.71% |
| GILD240621P00090000 | 2023-02-23 12:59PM EDT | 90.00 | 12.75 | 13.05 | 15.65 | 0.00 | - | - | 12 | 23.66% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 21.52% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 30.40% |
© 2023 Yahoo. All rights reserved.