GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2023-02-03 12:55PM EDT | 32.50 | 52.20 | 48.05 | 49.30 | 0.00 | - | 1 | 0 | 78.74% |
| GILD250117C00035000 | 2023-01-06 12:19PM EDT | 35.00 | 51.90 | 48.65 | 50.90 | 0.00 | - | 1 | 1 | 93.90% |
| GILD250117C00037500 | 2023-04-03 2:42PM EDT | 37.50 | 46.41 | 40.95 | 42.95 | 0.00 | - | 3 | 1 | 57.76% |
| GILD250117C00040000 | 2023-06-06 3:38PM EDT | 40.00 | 36.40 | 33.65 | 38.35 | 0.00 | - | 2 | 24 | 46.70% |
| GILD250117C00045000 | 2023-04-03 9:34AM EDT | 45.00 | 38.70 | 35.00 | 36.75 | 0.00 | - | 1 | 44 | 53.13% |
| GILD250117C00047500 | 2023-02-06 12:31PM EDT | 47.50 | 39.57 | 33.05 | 34.50 | 0.00 | - | - | 1 | 51.06% |
| GILD250117C00050000 | 2023-06-01 1:39PM EDT | 50.00 | 27.00 | 25.05 | 27.60 | 0.00 | - | 1 | 47 | 29.49% |
| GILD250117C00055000 | 2023-06-05 1:56PM EDT | 55.00 | 24.85 | 22.70 | 23.55 | 0.00 | - | 1 | 29 | 28.99% |
| GILD250117C00057500 | 2023-04-21 3:13PM EDT | 57.50 | 30.35 | 23.25 | 24.50 | 0.00 | - | 1 | 3 | 39.51% |
| GILD250117C00060000 | 2023-06-07 11:02AM EDT | 60.00 | 19.00 | 18.85 | 20.00 | -1.75 | -8.43% | 2 | 228 | 29.13% |
| GILD250117C00062500 | 2023-06-07 3:11PM EDT | 62.50 | 17.70 | 16.35 | 20.40 | -3.71 | -17.33% | 26 | 53 | 35.80% |
| GILD250117C00065000 | 2023-06-05 12:26PM EDT | 65.00 | 17.06 | 15.20 | 16.25 | 0.00 | - | 3 | 113 | 27.32% |
| GILD250117C00067500 | 2023-06-07 2:26PM EDT | 67.50 | 14.40 | 14.05 | 14.75 | -2.64 | -15.49% | 4 | 46 | 27.24% |
| GILD250117C00070000 | 2023-06-06 1:08PM EDT | 70.00 | 13.30 | 12.05 | 13.15 | 0.00 | - | 1 | 165 | 26.59% |
| GILD250117C00072500 | 2023-06-07 12:34PM EDT | 72.50 | 11.42 | 10.45 | 14.00 | -0.08 | -0.70% | 6 | 91 | 32.37% |
| GILD250117C00075000 | 2023-06-07 3:59PM EDT | 75.00 | 10.46 | 10.20 | 10.95 | +0.03 | +0.29% | 672 | 714 | 27.25% |
| GILD250117C00077500 | 2023-06-02 9:47AM EDT | 77.50 | 8.81 | 7.85 | 9.25 | -1.34 | -13.20% | 2 | 285 | 25.61% |
| GILD250117C00080000 | 2023-06-07 11:15AM EDT | 80.00 | 7.75 | 6.80 | 9.50 | -0.54 | -6.51% | 2 | 1,260 | 28.81% |
| GILD250117C00082500 | 2023-06-05 12:04PM EDT | 82.50 | 7.85 | 5.80 | 8.55 | 0.00 | - | 1 | 1,054 | 28.67% |
| GILD250117C00085000 | 2023-06-07 12:21PM EDT | 85.00 | 5.90 | 5.80 | 6.15 | -0.17 | -2.80% | 1 | 479 | 24.53% |
| GILD250117C00087500 | 2023-05-26 3:53PM EDT | 87.50 | 5.92 | 4.95 | 5.35 | 0.00 | - | 1 | 153 | 24.32% |
| GILD250117C00090000 | 2023-06-06 3:09PM EDT | 90.00 | 4.50 | 4.25 | 4.60 | 0.00 | - | 1 | 700 | 24.02% |
| GILD250117C00092500 | 2023-06-07 3:34PM EDT | 92.50 | 3.85 | 3.60 | 5.75 | -3.05 | -44.20% | 1 | 11 | 28.87% |
| GILD250117C00095000 | 2023-06-06 2:56PM EDT | 95.00 | 3.25 | 2.88 | 3.50 | 0.00 | - | 2 | 222 | 23.94% |
| GILD250117C00097500 | 2023-06-01 12:27PM EDT | 97.50 | 2.90 | 2.60 | 4.15 | 0.00 | - | 10 | 81 | 27.33% |
| GILD250117C00100000 | 2023-06-07 2:12PM EDT | 100.00 | 2.29 | 2.14 | 2.58 | 0.00 | - | 4 | 271 | 23.65% |
| GILD250117C00105000 | 2023-06-07 12:24PM EDT | 105.00 | 1.70 | 1.47 | 1.88 | -0.62 | -26.72% | 3 | 236 | 23.40% |
| GILD250117C00110000 | 2023-06-07 11:32AM EDT | 110.00 | 1.02 | 1.04 | 2.59 | -0.48 | -32.00% | 1 | 269 | 28.27% |
| GILD250117C00115000 | 2023-06-07 12:58PM EDT | 115.00 | 0.91 | 0.64 | 2.40 | -0.24 | -20.87% | 2 | 27 | 29.58% |
| GILD250117C00120000 | 2023-06-01 9:59AM EDT | 120.00 | 0.65 | 0.55 | 2.11 | -0.10 | -13.33% | 1 | 70 | 30.26% |
| GILD250117C00125000 | 2023-06-07 12:58PM EDT | 125.00 | 0.42 | 0.29 | 2.30 | -0.26 | -38.24% | 2 | 104 | 32.80% |
| GILD250117C00130000 | 2023-06-07 12:58PM EDT | 130.00 | 0.34 | 0.30 | 2.48 | -0.19 | -35.85% | 2 | 24 | 35.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2023-06-07 12:59PM EDT | 32.50 | 0.57 | 0.22 | 1.30 | +0.05 | +9.62% | 2 | 95 | 50.16% |
| GILD250117P00035000 | 2023-06-07 12:59PM EDT | 35.00 | 0.66 | 0.26 | 1.50 | +0.06 | +10.00% | 2 | 66 | 48.22% |
| GILD250117P00037500 | 2023-06-07 12:59PM EDT | 37.50 | 0.76 | 0.50 | 1.00 | 0.00 | - | 2 | 26 | 40.04% |
| GILD250117P00040000 | 2023-05-02 10:16AM EDT | 40.00 | 0.84 | 0.84 | 1.39 | 0.00 | - | 56 | 105 | 40.32% |
| GILD250117P00042500 | 2023-05-23 3:58PM EDT | 42.50 | 1.09 | 0.90 | 2.12 | 0.00 | - | 2 | 64 | 42.27% |
| GILD250117P00045000 | 2023-04-26 3:21PM EDT | 45.00 | 1.16 | 1.17 | 1.73 | 0.00 | - | 2 | 40 | 36.55% |
| GILD250117P00047500 | 2023-04-21 11:34AM EDT | 47.50 | 1.20 | 1.00 | 2.83 | 0.00 | - | 2 | 14 | 39.78% |
| GILD250117P00050000 | 2023-06-07 12:24PM EDT | 50.00 | 1.75 | 1.41 | 1.96 | +0.02 | +1.16% | 1 | 151 | 32.08% |
| GILD250117P00055000 | 2023-06-06 2:59PM EDT | 55.00 | 2.60 | 1.67 | 2.70 | 0.00 | - | 10 | 322 | 30.07% |
| GILD250117P00057500 | 2023-06-07 10:48AM EDT | 57.50 | 3.20 | 2.82 | 3.95 | +0.10 | +3.23% | 1 | 540 | 32.26% |
| GILD250117P00060000 | 2023-05-25 2:38PM EDT | 60.00 | 3.50 | 3.35 | 4.15 | 0.00 | - | 4 | 752 | 29.99% |
| GILD250117P00062500 | 2023-06-01 2:57PM EDT | 62.50 | 4.00 | 2.69 | 4.80 | 0.00 | - | 10 | 178 | 29.22% |
| GILD250117P00065000 | 2023-06-05 10:31AM EDT | 65.00 | 5.14 | 3.70 | 5.05 | 0.00 | - | 4 | 57 | 26.98% |
| GILD250117P00067500 | 2023-06-07 12:47PM EDT | 67.50 | 5.70 | 5.05 | 6.00 | +1.00 | +21.28% | 10 | 26 | 26.77% |
| GILD250117P00070000 | 2023-06-07 1:34PM EDT | 70.00 | 6.57 | 6.25 | 7.30 | -0.03 | -0.45% | 1 | 162 | 27.27% |
| GILD250117P00072500 | 2023-05-08 3:05PM EDT | 72.50 | 7.45 | 7.20 | 7.60 | 0.00 | - | 1 | 99 | 24.73% |
| GILD250117P00075000 | 2023-06-07 3:59PM EDT | 75.00 | 8.55 | 8.20 | 8.80 | +0.85 | +11.04% | 609 | 446 | 24.45% |
| GILD250117P00077500 | 2023-05-30 12:47PM EDT | 77.50 | 9.80 | 9.35 | 11.95 | 0.00 | - | 4 | 63 | 28.98% |
| GILD250117P00080000 | 2023-05-30 12:47PM EDT | 80.00 | 11.05 | 10.60 | 11.45 | 0.00 | - | 9 | 1,162 | 23.74% |
| GILD250117P00082500 | 2023-05-08 11:20AM EDT | 82.50 | 11.80 | 12.30 | 13.10 | 0.00 | - | 5 | 970 | 23.85% |
| GILD250117P00085000 | 2023-05-26 1:18PM EDT | 85.00 | 13.20 | 13.40 | 15.05 | 0.00 | - | 144 | 221 | 24.51% |
| GILD250117P00087500 | 2023-05-11 12:41PM EDT | 87.50 | 14.80 | 12.55 | 16.35 | 0.00 | - | 5 | 186 | 23.21% |
| GILD250117P00090000 | 2023-04-25 2:26PM EDT | 90.00 | 12.33 | 14.30 | 17.80 | 0.00 | - | 11 | 72 | 22.02% |
| GILD250117P00092500 | 2023-02-06 11:18AM EDT | 92.50 | 13.65 | 15.75 | 16.85 | 0.00 | - | 20 | 24 | 11.06% |
| GILD250117P00095000 | 2023-05-15 2:25PM EDT | 95.00 | 19.70 | 20.35 | 22.95 | 0.00 | - | 1 | 13 | 25.57% |
| GILD250117P00097500 | 2023-02-02 12:38PM EDT | 97.50 | 20.30 | 18.75 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GILD250117P00100000 | 2023-01-10 11:09AM EDT | 100.00 | 19.00 | 17.20 | 18.55 | 0.00 | - | 1 | 2 | 0.00% |
| GILD250117P00130000 | 2023-05-25 11:27AM EDT | 130.00 | 53.00 | 53.75 | 56.90 | 0.00 | - | 5 | 5 | 37.29% |
© 2023 Yahoo. All rights reserved.