GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119C000300002023-05-25 9:30AM EDT30.0047.8544.5546.750.00-513462.70%
GILD240119C000325002023-04-06 11:41AM EDT32.5051.9047.1548.150.00-22123.11%
GILD240119C000350002023-03-13 3:04PM EDT35.0044.3047.2048.000.00-49097137.45%
GILD240119C000375002022-06-13 2:56PM EDT37.5021.8225.0528.000.00--10.00%
GILD240119C000400002023-05-23 3:39PM EDT40.0038.8035.0536.700.00-21350.29%
GILD240119C000425002023-05-12 10:01AM EDT42.5036.7032.2533.300.00-10544.61%
GILD240119C000450002023-06-01 12:00PM EDT45.0031.8029.7031.900.00-16356.13%
GILD240119C000475002023-05-18 12:08PM EDT47.5030.2027.3529.850.00-11455.92%
GILD240119C000500002023-06-05 1:16PM EDT50.0028.1524.8526.250.00-1140740.06%
GILD240119C000525002023-05-11 1:51PM EDT52.5026.2923.3024.750.00-228645.87%
GILD240119C000550002023-06-06 3:12PM EDT55.0021.7520.3021.450.00-328334.63%
GILD240119C000575002023-03-07 1:41PM EDT57.5024.4226.8028.250.00-187583.94%
GILD240119C000600002023-06-06 3:12PM EDT60.0017.3916.1517.000.00-111,32531.59%
GILD240119C000625002023-05-10 10:53AM EDT62.5017.2614.6015.650.00-21,86934.91%
GILD240119C000650002023-06-07 10:07AM EDT65.0012.4712.4013.70-1.03-7.63%112,43733.59%
GILD240119C000675002023-06-07 10:19AM EDT67.5010.8110.9011.10-2.10-16.27%5855528.60%
GILD240119C000700002023-06-06 3:37PM EDT70.009.709.059.300.00-342,90527.39%
GILD240119C000725002023-06-05 11:59AM EDT72.509.257.507.950.00-51,21227.62%
GILD240119C000750002023-06-06 10:26AM EDT75.006.746.006.850.00-112,12228.22%
GILD240119C000775002023-06-07 10:28AM EDT77.504.804.754.90-0.30-5.88%61,67324.59%
GILD240119C000800002023-06-07 9:43AM EDT80.003.803.603.80-0.20-5.00%101,78123.87%
GILD240119C000825002023-06-06 11:21AM EDT82.503.302.722.850.00-31,35523.08%
GILD240119C000850002023-06-07 10:30AM EDT85.002.151.752.13-0.14-6.11%42,37722.63%
GILD240119C000875002023-06-07 9:45AM EDT87.501.501.451.56-0.20-11.76%11,34022.23%
GILD240119C000900002023-06-07 9:47AM EDT90.001.001.081.27-0.15-13.04%53,63022.84%
GILD240119C000925002023-06-06 3:33PM EDT92.500.840.720.850.00-4052422.05%
GILD240119C000950002023-06-07 10:06AM EDT95.000.570.500.64-0.05-8.06%40073322.18%
GILD240119C000975002023-06-02 1:46PM EDT97.500.630.340.460.00-3150522.10%
GILD240119C001000002023-06-06 3:04PM EDT100.000.330.240.350.00-33,21222.34%
GILD240119C001050002023-06-07 9:30AM EDT105.000.210.090.29-0.13-38.24%14,61124.32%
GILD240119C001100002023-05-01 11:57AM EDT110.000.400.100.400.00-395528.66%
GILD240119C001150002023-05-17 9:44AM EDT115.000.140.020.270.00-112829.03%
GILD240119C001200002023-05-04 11:14AM EDT120.000.100.000.230.00-212230.47%
GILD240119C001250002023-04-06 12:12PM EDT125.000.140.000.300.00-23134.08%
GILD240119C001300002023-06-05 1:27PM EDT130.000.050.000.100.00-24830.66%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD240119P000300002023-06-05 11:51AM EDT30.000.190.030.150.00-336652.73%
GILD240119P000325002023-05-18 11:16AM EDT32.500.100.050.160.00-112352.64%
GILD240119P000350002023-06-06 2:17PM EDT35.000.110.130.150.00-567047.95%
GILD240119P000375002023-05-25 3:28PM EDT37.500.180.060.250.00-23447.90%
GILD240119P000400002023-06-06 12:20PM EDT40.000.200.100.310.00-285045.70%
GILD240119P000425002023-06-07 10:09AM EDT42.500.270.200.34-0.31-53.45%1027242.63%
GILD240119P000450002023-05-24 9:57AM EDT45.000.280.300.400.00-101,06140.23%
GILD240119P000475002023-04-03 3:30PM EDT47.500.550.300.630.00-369340.53%
GILD240119P000500002023-06-02 11:09AM EDT50.000.500.480.580.00-11,64336.11%
GILD240119P000525002023-06-06 3:46PM EDT52.500.630.620.820.00-22,06135.62%
GILD240119P000550002023-06-06 11:23AM EDT55.000.810.800.960.00-23,23333.47%
GILD240119P000575002023-05-26 11:53AM EDT57.501.121.031.170.00-21,66331.76%
GILD240119P000600002023-06-07 9:58AM EDT60.001.441.341.47+0.20+16.13%11,04930.43%
GILD240119P000625002023-06-07 10:01AM EDT62.501.821.672.39+0.25+15.92%161,63532.61%
GILD240119P000650002023-06-05 1:13PM EDT65.001.942.162.910.00-121,41631.34%
GILD240119P000675002023-06-07 10:24AM EDT67.502.892.732.90+0.44+17.96%41,79226.94%
GILD240119P000700002023-06-05 3:04PM EDT70.003.003.453.600.00-313,06925.87%
GILD240119P000725002023-06-06 11:25AM EDT72.504.054.254.550.00-25,63225.31%
GILD240119P000750002023-06-06 3:55PM EDT75.005.005.256.400.00-87,67127.90%
GILD240119P000775002023-06-07 9:58AM EDT77.506.606.406.65+0.40+6.45%21,71123.00%
GILD240119P000800002023-06-06 12:25PM EDT80.007.457.858.050.00-562,16222.24%
GILD240119P000825002023-05-23 1:27PM EDT82.507.599.2510.150.00-12,56323.88%
GILD240119P000850002023-06-02 1:32PM EDT85.0010.2011.1511.750.00-14482122.61%
GILD240119P000875002023-05-02 3:17PM EDT87.5010.5512.6013.850.00-1218123.16%
GILD240119P000900002023-06-07 9:51AM EDT90.0015.2415.3015.95+0.41+2.76%190623.19%
GILD240119P000925002023-04-21 3:43PM EDT92.5010.0013.0515.500.00-13130.00%
GILD240119P000950002023-04-21 11:51AM EDT95.0011.4716.6017.850.00-180.00%
GILD240119P000975002023-02-21 4:14PM EDT97.5014.9519.0020.050.00-3210.00%
GILD240119P001000002023-02-13 2:13PM EDT100.0015.4020.0521.950.00-6200.00%
GILD240119P001050002023-05-23 9:39AM EDT105.0026.9229.0531.250.00-32236.87%
GILD240119P001100002023-02-14 12:23PM EDT110.0024.8729.3530.950.00-500.00%
GILD240119P001200002022-11-10 1:42PM EDT120.0037.9132.3533.100.00--00.00%