GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 47.85 | 44.55 | 46.75 | 0.00 | - | 5 | 134 | 62.70% |
| GILD240119C00032500 | 2023-04-06 11:41AM EDT | 32.50 | 51.90 | 47.15 | 48.15 | 0.00 | - | 2 | 2 | 123.11% |
| GILD240119C00035000 | 2023-03-13 3:04PM EDT | 35.00 | 44.30 | 47.20 | 48.00 | 0.00 | - | 490 | 97 | 137.45% |
| GILD240119C00037500 | 2022-06-13 2:56PM EDT | 37.50 | 21.82 | 25.05 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| GILD240119C00040000 | 2023-05-23 3:39PM EDT | 40.00 | 38.80 | 35.05 | 36.70 | 0.00 | - | 2 | 13 | 50.29% |
| GILD240119C00042500 | 2023-05-12 10:01AM EDT | 42.50 | 36.70 | 32.25 | 33.30 | 0.00 | - | 10 | 5 | 44.61% |
| GILD240119C00045000 | 2023-06-01 12:00PM EDT | 45.00 | 31.80 | 29.70 | 31.90 | 0.00 | - | 1 | 63 | 56.13% |
| GILD240119C00047500 | 2023-05-18 12:08PM EDT | 47.50 | 30.20 | 27.35 | 29.85 | 0.00 | - | 1 | 14 | 55.92% |
| GILD240119C00050000 | 2023-06-05 1:16PM EDT | 50.00 | 28.15 | 24.85 | 26.25 | 0.00 | - | 11 | 407 | 40.06% |
| GILD240119C00052500 | 2023-05-11 1:51PM EDT | 52.50 | 26.29 | 23.30 | 24.75 | 0.00 | - | 22 | 86 | 45.87% |
| GILD240119C00055000 | 2023-06-06 3:12PM EDT | 55.00 | 21.75 | 20.30 | 21.45 | 0.00 | - | 3 | 283 | 34.63% |
| GILD240119C00057500 | 2023-03-07 1:41PM EDT | 57.50 | 24.42 | 26.80 | 28.25 | 0.00 | - | 1 | 875 | 83.94% |
| GILD240119C00060000 | 2023-06-06 3:12PM EDT | 60.00 | 17.39 | 16.15 | 17.00 | 0.00 | - | 11 | 1,325 | 31.59% |
| GILD240119C00062500 | 2023-05-10 10:53AM EDT | 62.50 | 17.26 | 14.60 | 15.65 | 0.00 | - | 2 | 1,869 | 34.91% |
| GILD240119C00065000 | 2023-06-07 10:07AM EDT | 65.00 | 12.47 | 12.40 | 13.70 | -1.03 | -7.63% | 11 | 2,437 | 33.59% |
| GILD240119C00067500 | 2023-06-07 10:19AM EDT | 67.50 | 10.81 | 10.90 | 11.10 | -2.10 | -16.27% | 58 | 555 | 28.60% |
| GILD240119C00070000 | 2023-06-06 3:37PM EDT | 70.00 | 9.70 | 9.05 | 9.30 | 0.00 | - | 34 | 2,905 | 27.39% |
| GILD240119C00072500 | 2023-06-05 11:59AM EDT | 72.50 | 9.25 | 7.50 | 7.95 | 0.00 | - | 5 | 1,212 | 27.62% |
| GILD240119C00075000 | 2023-06-06 10:26AM EDT | 75.00 | 6.74 | 6.00 | 6.85 | 0.00 | - | 11 | 2,122 | 28.22% |
| GILD240119C00077500 | 2023-06-07 10:28AM EDT | 77.50 | 4.80 | 4.75 | 4.90 | -0.30 | -5.88% | 6 | 1,673 | 24.59% |
| GILD240119C00080000 | 2023-06-07 9:43AM EDT | 80.00 | 3.80 | 3.60 | 3.80 | -0.20 | -5.00% | 10 | 1,781 | 23.87% |
| GILD240119C00082500 | 2023-06-06 11:21AM EDT | 82.50 | 3.30 | 2.72 | 2.85 | 0.00 | - | 3 | 1,355 | 23.08% |
| GILD240119C00085000 | 2023-06-07 10:30AM EDT | 85.00 | 2.15 | 1.75 | 2.13 | -0.14 | -6.11% | 4 | 2,377 | 22.63% |
| GILD240119C00087500 | 2023-06-07 9:45AM EDT | 87.50 | 1.50 | 1.45 | 1.56 | -0.20 | -11.76% | 1 | 1,340 | 22.23% |
| GILD240119C00090000 | 2023-06-07 9:47AM EDT | 90.00 | 1.00 | 1.08 | 1.27 | -0.15 | -13.04% | 5 | 3,630 | 22.84% |
| GILD240119C00092500 | 2023-06-06 3:33PM EDT | 92.50 | 0.84 | 0.72 | 0.85 | 0.00 | - | 40 | 524 | 22.05% |
| GILD240119C00095000 | 2023-06-07 10:06AM EDT | 95.00 | 0.57 | 0.50 | 0.64 | -0.05 | -8.06% | 400 | 733 | 22.18% |
| GILD240119C00097500 | 2023-06-02 1:46PM EDT | 97.50 | 0.63 | 0.34 | 0.46 | 0.00 | - | 31 | 505 | 22.10% |
| GILD240119C00100000 | 2023-06-06 3:04PM EDT | 100.00 | 0.33 | 0.24 | 0.35 | 0.00 | - | 3 | 3,212 | 22.34% |
| GILD240119C00105000 | 2023-06-07 9:30AM EDT | 105.00 | 0.21 | 0.09 | 0.29 | -0.13 | -38.24% | 1 | 4,611 | 24.32% |
| GILD240119C00110000 | 2023-05-01 11:57AM EDT | 110.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 3 | 955 | 28.66% |
| GILD240119C00115000 | 2023-05-17 9:44AM EDT | 115.00 | 0.14 | 0.02 | 0.27 | 0.00 | - | 1 | 128 | 29.03% |
| GILD240119C00120000 | 2023-05-04 11:14AM EDT | 120.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 122 | 30.47% |
| GILD240119C00125000 | 2023-04-06 12:12PM EDT | 125.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 34.08% |
| GILD240119C00130000 | 2023-06-05 1:27PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 30.66% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240119P00030000 | 2023-06-05 11:51AM EDT | 30.00 | 0.19 | 0.03 | 0.15 | 0.00 | - | 3 | 366 | 52.73% |
| GILD240119P00032500 | 2023-05-18 11:16AM EDT | 32.50 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 123 | 52.64% |
| GILD240119P00035000 | 2023-06-06 2:17PM EDT | 35.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 5 | 670 | 47.95% |
| GILD240119P00037500 | 2023-05-25 3:28PM EDT | 37.50 | 0.18 | 0.06 | 0.25 | 0.00 | - | 2 | 34 | 47.90% |
| GILD240119P00040000 | 2023-06-06 12:20PM EDT | 40.00 | 0.20 | 0.10 | 0.31 | 0.00 | - | 2 | 850 | 45.70% |
| GILD240119P00042500 | 2023-06-07 10:09AM EDT | 42.50 | 0.27 | 0.20 | 0.34 | -0.31 | -53.45% | 10 | 272 | 42.63% |
| GILD240119P00045000 | 2023-05-24 9:57AM EDT | 45.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 10 | 1,061 | 40.23% |
| GILD240119P00047500 | 2023-04-03 3:30PM EDT | 47.50 | 0.55 | 0.30 | 0.63 | 0.00 | - | 3 | 693 | 40.53% |
| GILD240119P00050000 | 2023-06-02 11:09AM EDT | 50.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 1 | 1,643 | 36.11% |
| GILD240119P00052500 | 2023-06-06 3:46PM EDT | 52.50 | 0.63 | 0.62 | 0.82 | 0.00 | - | 2 | 2,061 | 35.62% |
| GILD240119P00055000 | 2023-06-06 11:23AM EDT | 55.00 | 0.81 | 0.80 | 0.96 | 0.00 | - | 2 | 3,233 | 33.47% |
| GILD240119P00057500 | 2023-05-26 11:53AM EDT | 57.50 | 1.12 | 1.03 | 1.17 | 0.00 | - | 2 | 1,663 | 31.76% |
| GILD240119P00060000 | 2023-06-07 9:58AM EDT | 60.00 | 1.44 | 1.34 | 1.47 | +0.20 | +16.13% | 1 | 1,049 | 30.43% |
| GILD240119P00062500 | 2023-06-07 10:01AM EDT | 62.50 | 1.82 | 1.67 | 2.39 | +0.25 | +15.92% | 16 | 1,635 | 32.61% |
| GILD240119P00065000 | 2023-06-05 1:13PM EDT | 65.00 | 1.94 | 2.16 | 2.91 | 0.00 | - | 12 | 1,416 | 31.34% |
| GILD240119P00067500 | 2023-06-07 10:24AM EDT | 67.50 | 2.89 | 2.73 | 2.90 | +0.44 | +17.96% | 4 | 1,792 | 26.94% |
| GILD240119P00070000 | 2023-06-05 3:04PM EDT | 70.00 | 3.00 | 3.45 | 3.60 | 0.00 | - | 31 | 3,069 | 25.87% |
| GILD240119P00072500 | 2023-06-06 11:25AM EDT | 72.50 | 4.05 | 4.25 | 4.55 | 0.00 | - | 2 | 5,632 | 25.31% |
| GILD240119P00075000 | 2023-06-06 3:55PM EDT | 75.00 | 5.00 | 5.25 | 6.40 | 0.00 | - | 8 | 7,671 | 27.90% |
| GILD240119P00077500 | 2023-06-07 9:58AM EDT | 77.50 | 6.60 | 6.40 | 6.65 | +0.40 | +6.45% | 2 | 1,711 | 23.00% |
| GILD240119P00080000 | 2023-06-06 12:25PM EDT | 80.00 | 7.45 | 7.85 | 8.05 | 0.00 | - | 56 | 2,162 | 22.24% |
| GILD240119P00082500 | 2023-05-23 1:27PM EDT | 82.50 | 7.59 | 9.25 | 10.15 | 0.00 | - | 1 | 2,563 | 23.88% |
| GILD240119P00085000 | 2023-06-02 1:32PM EDT | 85.00 | 10.20 | 11.15 | 11.75 | 0.00 | - | 144 | 821 | 22.61% |
| GILD240119P00087500 | 2023-05-02 3:17PM EDT | 87.50 | 10.55 | 12.60 | 13.85 | 0.00 | - | 12 | 181 | 23.16% |
| GILD240119P00090000 | 2023-06-07 9:51AM EDT | 90.00 | 15.24 | 15.30 | 15.95 | +0.41 | +2.76% | 1 | 906 | 23.19% |
| GILD240119P00092500 | 2023-04-21 3:43PM EDT | 92.50 | 10.00 | 13.05 | 15.50 | 0.00 | - | 13 | 13 | 0.00% |
| GILD240119P00095000 | 2023-04-21 11:51AM EDT | 95.00 | 11.47 | 16.60 | 17.85 | 0.00 | - | 1 | 8 | 0.00% |
| GILD240119P00097500 | 2023-02-21 4:14PM EDT | 97.50 | 14.95 | 19.00 | 20.05 | 0.00 | - | 3 | 21 | 0.00% |
| GILD240119P00100000 | 2023-02-13 2:13PM EDT | 100.00 | 15.40 | 20.05 | 21.95 | 0.00 | - | 6 | 20 | 0.00% |
| GILD240119P00105000 | 2023-05-23 9:39AM EDT | 105.00 | 26.92 | 29.05 | 31.25 | 0.00 | - | 3 | 22 | 36.87% |
| GILD240119P00110000 | 2023-02-14 12:23PM EDT | 110.00 | 24.87 | 29.35 | 30.95 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240119P00120000 | 2022-11-10 1:42PM EDT | 120.00 | 37.91 | 32.35 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.