GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230609C00060000 | 2023-06-02 9:38AM EDT | 60.00 | 16.58 | 17.40 | 18.45 | -2.54 | -13.28% | 1 | 6 | 84.38% |
| GILD230609C00073000 | 2023-05-26 12:52PM EDT | 73.00 | 3.90 | 4.65 | 5.85 | -0.93 | -19.25% | 3 | 0 | 65.72% |
| GILD230609C00074000 | 2023-06-02 9:48AM EDT | 74.00 | 3.14 | 4.00 | 4.30 | +0.23 | +7.90% | 15 | 18 | 40.23% |
| GILD230609C00075000 | 2023-06-02 9:42AM EDT | 75.00 | 2.13 | 2.94 | 3.60 | +0.16 | +8.12% | 10 | 22 | 42.58% |
| GILD230609C00076000 | 2023-06-02 3:48PM EDT | 76.00 | 2.30 | 2.03 | 2.35 | +1.06 | +85.48% | 39 | 0 | 27.54% |
| GILD230609C00077000 | 2023-06-02 3:49PM EDT | 77.00 | 1.53 | 1.46 | 1.56 | +0.79 | +106.76% | 162 | 247 | 24.66% |
| GILD230609C00078000 | 2023-06-02 3:37PM EDT | 78.00 | 0.96 | 0.85 | 0.95 | +0.55 | +134.15% | 152 | 170 | 23.32% |
| GILD230609C00079000 | 2023-06-02 3:40PM EDT | 79.00 | 0.52 | 0.48 | 0.54 | +0.29 | +126.09% | 97 | 187 | 23.05% |
| GILD230609C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 0.27 | 0.24 | 0.27 | +0.15 | +125.00% | 214 | 283 | 22.61% |
| GILD230609C00081000 | 2023-06-02 3:48PM EDT | 81.00 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 50 | 207 | 23.73% |
| GILD230609C00082000 | 2023-06-02 3:44PM EDT | 82.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 9 | 431 | 24.71% |
| GILD230609C00082500 | 2023-05-31 3:55PM EDT | 82.50 | 0.05 | 0.02 | 2.15 | 0.00 | - | 2 | 0 | 63.43% |
| GILD230609C00083000 | 2023-05-31 3:26PM EDT | 83.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 171 | 27.54% |
| GILD230609C00084000 | 2023-06-01 12:45PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 30.47% |
| GILD230609C00085000 | 2023-06-02 1:53PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 3 | 119 | 33.01% |
| GILD230609C00086000 | 2023-05-31 3:18PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 36.72% |
| GILD230609C00087000 | 2023-05-22 11:57AM EDT | 87.00 | 0.43 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 40.23% |
| GILD230609C00088000 | 2023-05-22 11:57AM EDT | 88.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 41.80% |
| GILD230609C00091000 | 2023-05-10 1:17PM EDT | 91.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 51.17% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230609P00069000 | 2023-05-30 10:17AM EDT | 69.00 | 0.10 | 0.01 | 2.16 | 0.00 | - | 1 | 8 | 100.68% |
| GILD230609P00070000 | 2023-06-02 2:04PM EDT | 70.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 17 | 41.21% |
| GILD230609P00071000 | 2023-05-31 3:20PM EDT | 71.00 | 0.12 | 0.02 | 0.81 | 0.00 | - | 3 | 14 | 60.16% |
| GILD230609P00072000 | 2023-06-02 3:14PM EDT | 72.00 | 0.08 | 0.02 | 0.62 | -0.15 | -65.22% | 1 | 24 | 61.72% |
| GILD230609P00073000 | 2023-06-02 3:14PM EDT | 73.00 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 2 | 29 | 31.54% |
| GILD230609P00074000 | 2023-06-02 12:53PM EDT | 74.00 | 0.19 | 0.10 | 0.14 | -0.17 | -47.22% | 2 | 318 | 28.71% |
| GILD230609P00075000 | 2023-06-02 3:16PM EDT | 75.00 | 0.23 | 0.16 | 0.19 | -0.36 | -61.02% | 22 | 115 | 25.24% |
| GILD230609P00076000 | 2023-06-02 3:43PM EDT | 76.00 | 0.30 | 0.30 | 0.35 | -0.65 | -68.42% | 90 | 108 | 24.27% |
| GILD230609P00077000 | 2023-06-02 3:58PM EDT | 77.00 | 0.56 | 0.53 | 0.59 | -0.81 | -59.12% | 177 | 226 | 22.71% |
| GILD230609P00078000 | 2023-06-02 2:05PM EDT | 78.00 | 1.10 | 0.93 | 1.00 | -0.85 | -43.59% | 35 | 211 | 21.92% |
| GILD230609P00079000 | 2023-06-02 2:59PM EDT | 79.00 | 1.77 | 1.53 | 1.60 | -1.18 | -40.00% | 37 | 75 | 21.78% |
| GILD230609P00080000 | 2023-06-02 3:13PM EDT | 80.00 | 2.40 | 1.99 | 2.39 | -0.61 | -20.27% | 4 | 53 | 22.95% |
| GILD230609P00081000 | 2023-05-26 3:45PM EDT | 81.00 | 4.00 | 2.13 | 3.60 | 0.00 | - | 37 | 38 | 36.04% |
| GILD230609P00082000 | 2023-06-01 9:31AM EDT | 82.00 | 5.20 | 2.96 | 4.85 | 0.00 | - | 1 | 6 | 50.15% |
| GILD230609P00083000 | 2023-05-01 11:32AM EDT | 83.00 | 2.74 | 6.35 | 6.90 | 0.00 | - | 2 | 0 | 78.61% |
© 2023 Yahoo. All rights reserved.