GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00047500 | 2023-02-24 1:52PM EDT | 47.50 | 34.25 | 32.80 | 34.35 | 0.00 | - | 6 | 6 | 57.76% |
| GILD240621C00050000 | 2023-02-22 12:55PM EDT | 50.00 | 34.60 | 30.75 | 31.85 | 0.00 | - | - | 6 | 54.68% |
| GILD240621C00055000 | 2023-04-21 3:14PM EDT | 55.00 | 33.20 | 24.65 | 27.95 | 0.00 | - | 1 | 1 | 54.31% |
| GILD240621C00060000 | 2023-05-22 12:09PM EDT | 60.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621C00065000 | 2023-05-26 11:45AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240621C00070000 | 2023-05-31 10:31AM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240621C00072500 | 2023-05-25 3:33PM EDT | 72.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621C00075000 | 2023-05-25 1:08PM EDT | 75.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621C00077500 | 2023-05-11 2:54PM EDT | 77.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GILD240621C00080000 | 2023-05-30 3:57PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| GILD240621C00082500 | 2023-05-30 1:26PM EDT | 82.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GILD240621C00085000 | 2023-05-31 3:53PM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GILD240621C00087500 | 2023-05-22 12:38PM EDT | 87.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GILD240621C00090000 | 2023-05-31 2:09PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GILD240621C00092500 | 2023-05-25 1:40PM EDT | 92.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GILD240621C00095000 | 2023-05-26 12:48PM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GILD240621C00100000 | 2023-05-31 2:54PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240621C00105000 | 2023-05-15 2:57PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240621C00110000 | 2023-05-31 2:54PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240621C00115000 | 2023-05-23 9:30AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240621C00120000 | 2023-05-08 3:59PM EDT | 120.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240621C00125000 | 2023-05-02 11:25AM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240621C00130000 | 2023-05-18 2:22PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00040000 | 2023-05-30 12:06PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD240621P00042500 | 2023-04-04 2:57PM EDT | 42.50 | 0.65 | 0.15 | 1.67 | 0.00 | - | 2 | 64 | 49.07% |
| GILD240621P00045000 | 2023-05-23 1:41PM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD240621P00047500 | 2023-05-10 9:32AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240621P00050000 | 2023-05-26 1:34PM EDT | 50.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240621P00055000 | 2023-05-17 9:52AM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GILD240621P00060000 | 2023-05-30 10:59AM EDT | 60.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD240621P00065000 | 2023-05-30 11:04AM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GILD240621P00070000 | 2023-05-30 10:14AM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GILD240621P00072500 | 2023-05-31 11:04AM EDT | 72.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD240621P00075000 | 2023-05-31 12:47PM EDT | 75.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| GILD240621P00077500 | 2023-05-31 2:21PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240621P00080000 | 2023-05-25 12:43PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00082500 | 2023-05-25 10:50AM EDT | 82.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00087500 | 2023-02-23 12:54PM EDT | 87.50 | 11.30 | 11.95 | 13.50 | 0.00 | - | - | 4 | 20.78% |
| GILD240621P00090000 | 2023-02-23 12:59PM EDT | 90.00 | 12.75 | 13.05 | 15.65 | 0.00 | - | - | 12 | 21.54% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 18.85% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 27.29% |
© 2023 Yahoo. All rights reserved.