GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230818C00060000 | 2023-05-25 9:31AM EDT | 60.00 | 17.71 | 16.25 | 17.15 | 0.00 | - | 3 | 30 | 45.34% |
| GILD230818C00065000 | 2023-05-24 3:43PM EDT | 65.00 | 14.57 | 11.85 | 12.00 | 0.00 | - | 2 | 9 | 31.98% |
| GILD230818C00070000 | 2023-06-01 12:36PM EDT | 70.00 | 7.85 | 7.60 | 8.50 | -0.15 | -1.88% | 3 | 289 | 34.99% |
| GILD230818C00072500 | 2023-06-01 12:07PM EDT | 72.50 | 5.95 | 5.75 | 5.90 | -0.70 | -10.53% | 4 | 191 | 27.08% |
| GILD230818C00075000 | 2023-06-01 10:32AM EDT | 75.00 | 4.35 | 4.10 | 4.20 | -0.30 | -6.45% | 3 | 660 | 25.27% |
| GILD230818C00077500 | 2023-06-01 12:22PM EDT | 77.50 | 2.80 | 2.70 | 2.77 | -0.30 | -9.68% | 21 | 782 | 23.57% |
| GILD230818C00080000 | 2023-05-31 3:52PM EDT | 80.00 | 2.05 | 1.70 | 1.77 | 0.00 | - | 48 | 1,147 | 22.89% |
| GILD230818C00082500 | 2023-06-01 12:51PM EDT | 82.50 | 1.00 | 0.98 | 1.08 | -0.22 | -18.03% | 3 | 1,878 | 22.49% |
| GILD230818C00085000 | 2023-05-31 3:33PM EDT | 85.00 | 0.74 | 0.51 | 0.63 | 0.00 | - | 686 | 1,692 | 22.27% |
| GILD230818C00087500 | 2023-06-01 12:40PM EDT | 87.50 | 0.33 | 0.27 | 0.74 | -0.10 | -23.26% | 3 | 1,070 | 27.39% |
| GILD230818C00090000 | 2023-05-31 9:56AM EDT | 90.00 | 0.18 | 0.09 | 0.67 | 0.00 | - | 2 | 5,915 | 30.10% |
| GILD230818C00092500 | 2023-05-26 3:58PM EDT | 92.50 | 0.20 | 0.10 | 0.24 | 0.00 | - | 3 | 3,097 | 26.07% |
| GILD230818C00095000 | 2023-06-01 12:11PM EDT | 95.00 | 0.10 | 0.06 | 2.16 | 0.00 | - | 1 | 2,625 | 53.30% |
| GILD230818C00097500 | 2023-05-18 10:24AM EDT | 97.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 4 | 253 | 50.11% |
| GILD230818C00100000 | 2023-05-31 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 126 | 29.59% |
| GILD230818C00105000 | 2023-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 132 | 53.93% |
| GILD230818C00110000 | 2023-05-18 3:57PM EDT | 110.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 49 | 59.16% |
| GILD230818C00115000 | 2023-02-14 3:20PM EDT | 115.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 2 | 13 | 48.68% |
| GILD230818C00120000 | 2023-02-07 3:21PM EDT | 120.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 50.59% |
| GILD230818C00125000 | 2023-02-07 3:22PM EDT | 125.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 53.81% |
| GILD230818C00130000 | 2023-01-20 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 9 | 9 | 53.42% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230818P00042500 | 2023-04-10 3:50PM EDT | 42.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 110 | 57 | 56.25% |
| GILD230818P00045000 | 2023-04-21 2:44PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 56.25% |
| GILD230818P00047500 | 2023-04-24 2:03PM EDT | 47.50 | 0.08 | 0.00 | 2.19 | 0.00 | - | 38 | 33 | 80.49% |
| GILD230818P00050000 | 2023-05-11 9:57AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 233 | 52.25% |
| GILD230818P00055000 | 2023-05-12 9:30AM EDT | 55.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 247 | 48.98% |
| GILD230818P00060000 | 2023-05-31 3:12PM EDT | 60.00 | 0.22 | 0.23 | 0.41 | 0.00 | - | 1 | 90 | 36.48% |
| GILD230818P00065000 | 2023-05-31 1:40PM EDT | 65.00 | 0.58 | 0.58 | 0.61 | 0.00 | - | 7 | 163 | 29.88% |
| GILD230818P00070000 | 2023-06-01 11:48AM EDT | 70.00 | 1.24 | 1.26 | 1.32 | -0.12 | -8.82% | 2 | 1,098 | 26.69% |
| GILD230818P00072500 | 2023-06-01 11:48AM EDT | 72.50 | 1.85 | 1.84 | 1.90 | +0.08 | +4.52% | 11 | 233 | 25.04% |
| GILD230818P00075000 | 2023-06-01 12:41PM EDT | 75.00 | 2.71 | 2.67 | 2.74 | +0.13 | +5.04% | 20 | 482 | 23.69% |
| GILD230818P00077500 | 2023-06-01 12:30PM EDT | 77.50 | 3.80 | 3.80 | 3.95 | +0.20 | +5.56% | 23 | 749 | 23.02% |
| GILD230818P00080000 | 2023-06-01 11:13AM EDT | 80.00 | 5.30 | 5.35 | 5.50 | +0.09 | +1.73% | 20 | 1,165 | 22.67% |
| GILD230818P00082500 | 2023-05-22 12:08PM EDT | 82.50 | 5.40 | 6.90 | 8.20 | 0.00 | - | 100 | 614 | 29.76% |
| GILD230818P00085000 | 2023-05-31 11:15AM EDT | 85.00 | 9.08 | 8.70 | 9.55 | 0.00 | - | 2 | 706 | 24.07% |
| GILD230818P00087500 | 2023-05-08 12:46PM EDT | 87.50 | 10.10 | 11.55 | 12.15 | 0.00 | - | 17 | 129 | 29.13% |
| GILD230818P00090000 | 2023-04-26 10:03AM EDT | 90.00 | 8.05 | 12.05 | 13.20 | 0.00 | - | 2 | 187 | 0.00% |
| GILD230818P00092500 | 2023-04-24 1:59PM EDT | 92.50 | 7.40 | 12.90 | 14.70 | 0.00 | - | - | 2 | 0.00% |
| GILD230818P00100000 | 2023-03-16 10:14AM EDT | 100.00 | 21.40 | 16.70 | 17.45 | 0.00 | - | 2 | 2 | 0.00% |
| GILD230818P00110000 | 2023-03-06 1:10PM EDT | 110.00 | 29.65 | 24.95 | 26.80 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.