GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231117C00060000 | 2023-05-30 11:21AM EDT | 60.00 | 17.17 | 16.60 | 17.75 | 0.00 | - | 2 | 7 | 36.18% |
| GILD231117C00065000 | 2023-05-22 10:58AM EDT | 65.00 | 15.26 | 12.95 | 13.80 | 0.00 | - | 1 | 11 | 34.95% |
| GILD231117C00070000 | 2023-05-16 1:01PM EDT | 70.00 | 11.24 | 8.80 | 9.45 | 0.00 | - | 2 | 30 | 29.02% |
| GILD231117C00072500 | 2023-05-24 9:31AM EDT | 72.50 | 9.17 | 7.50 | 7.85 | 0.00 | - | 2 | 59 | 28.47% |
| GILD231117C00075000 | 2023-05-31 12:28PM EDT | 75.00 | 6.34 | 5.75 | 6.50 | 0.00 | - | 10 | 132 | 28.36% |
| GILD231117C00077500 | 2023-05-30 12:55PM EDT | 77.50 | 5.08 | 4.60 | 5.00 | 0.00 | - | 3 | 78 | 26.70% |
| GILD231117C00080000 | 2023-06-01 12:30PM EDT | 80.00 | 3.61 | 3.45 | 3.90 | -0.19 | -5.00% | 10 | 719 | 26.16% |
| GILD231117C00082500 | 2023-06-01 12:49PM EDT | 82.50 | 2.65 | 2.51 | 2.85 | -0.20 | -7.02% | 2 | 446 | 25.00% |
| GILD231117C00085000 | 2023-05-31 10:32AM EDT | 85.00 | 1.96 | 1.80 | 2.09 | -0.08 | -3.92% | 1 | 625 | 24.44% |
| GILD231117C00087500 | 2023-06-01 9:41AM EDT | 87.50 | 1.30 | 1.23 | 1.49 | -0.16 | -10.96% | 11 | 422 | 23.91% |
| GILD231117C00090000 | 2023-05-30 9:44AM EDT | 90.00 | 0.90 | 0.81 | 1.07 | -0.09 | -9.09% | 10 | 847 | 23.71% |
| GILD231117C00092500 | 2023-05-31 2:00PM EDT | 92.50 | 0.69 | 0.55 | 0.80 | -0.03 | -4.17% | 2 | 532 | 23.93% |
| GILD231117C00095000 | 2023-05-30 11:44AM EDT | 95.00 | 0.50 | 0.39 | 0.64 | 0.00 | - | 2 | 409 | 24.59% |
| GILD231117C00100000 | 2023-05-25 2:30PM EDT | 100.00 | 0.22 | 0.00 | 0.78 | 0.00 | - | 1 | 191 | 30.05% |
| GILD231117C00105000 | 2023-05-19 10:39AM EDT | 105.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 3 | 12 | 45.74% |
| GILD231117C00110000 | 2023-05-11 11:28AM EDT | 110.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 27.05% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD231117P00040000 | 2023-04-26 3:55PM EDT | 40.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 3 | 70.78% |
| GILD231117P00045000 | 2023-05-05 12:27PM EDT | 45.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 49.56% |
| GILD231117P00050000 | 2023-05-30 11:16AM EDT | 50.00 | 0.33 | 0.06 | 0.63 | 0.00 | - | 1 | 17 | 43.46% |
| GILD231117P00055000 | 2023-05-30 10:04AM EDT | 55.00 | 0.60 | 0.11 | 0.71 | 0.00 | - | 20 | 258 | 36.50% |
| GILD231117P00060000 | 2023-05-31 3:50PM EDT | 60.00 | 1.00 | 0.87 | 1.18 | 0.00 | - | 1 | 3,981 | 33.66% |
| GILD231117P00065000 | 2023-05-25 2:34PM EDT | 65.00 | 1.55 | 1.25 | 2.21 | 0.00 | - | 11 | 165 | 32.97% |
| GILD231117P00070000 | 2023-06-01 12:35PM EDT | 70.00 | 2.70 | 2.61 | 2.88 | +0.30 | +12.50% | 1 | 165 | 27.47% |
| GILD231117P00072500 | 2023-05-31 10:19AM EDT | 72.50 | 3.40 | 3.35 | 3.60 | 0.00 | - | 1 | 419 | 26.11% |
| GILD231117P00075000 | 2023-05-31 10:29AM EDT | 75.00 | 4.35 | 4.25 | 4.65 | 0.00 | - | 2 | 326 | 25.63% |
| GILD231117P00077500 | 2023-06-01 9:53AM EDT | 77.50 | 5.75 | 5.40 | 5.75 | +0.50 | +9.52% | 8 | 120 | 24.51% |
| GILD231117P00080000 | 2023-06-01 10:14AM EDT | 80.00 | 7.05 | 6.15 | 7.10 | +0.75 | +11.90% | 5 | 304 | 23.68% |
| GILD231117P00082500 | 2023-05-16 12:54PM EDT | 82.50 | 7.55 | 8.30 | 8.70 | 0.00 | - | 3 | 146 | 23.15% |
| GILD231117P00085000 | 2023-05-11 12:52PM EDT | 85.00 | 9.40 | 10.05 | 10.50 | 0.00 | - | 5 | 37 | 22.74% |
| GILD231117P00090000 | 2023-04-24 2:12PM EDT | 90.00 | 7.70 | 11.80 | 13.05 | 0.00 | - | 68 | 70 | 0.00% |
| GILD231117P00092500 | 2023-04-21 2:43PM EDT | 92.50 | 9.35 | 13.40 | 15.35 | 0.00 | - | 8 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.