GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2023-02-03 12:55PM EDT | 32.50 | 52.20 | 48.05 | 49.30 | 0.00 | - | 1 | 0 | 76.73% |
| GILD250117C00035000 | 2023-01-06 12:19PM EDT | 35.00 | 51.90 | 48.65 | 50.90 | 0.00 | - | 1 | 1 | 92.02% |
| GILD250117C00037500 | 2023-04-03 2:42PM EDT | 37.50 | 46.41 | 40.95 | 42.95 | 0.00 | - | 3 | 1 | 55.93% |
| GILD250117C00040000 | 2023-04-04 3:10PM EDT | 40.00 | 43.26 | 38.40 | 39.65 | 0.00 | - | 2 | 22 | 53.08% |
| GILD250117C00045000 | 2023-04-03 9:34AM EDT | 45.00 | 38.70 | 35.00 | 36.75 | 0.00 | - | 1 | 44 | 51.72% |
| GILD250117C00047500 | 2023-02-06 12:31PM EDT | 47.50 | 39.57 | 33.05 | 34.50 | 0.00 | - | - | 1 | 52.99% |
| GILD250117C00050000 | 2023-05-23 9:37AM EDT | 50.00 | 29.71 | 25.50 | 28.60 | 0.00 | - | 1 | 48 | 33.64% |
| GILD250117C00055000 | 2022-12-19 10:30AM EDT | 55.00 | 32.88 | 30.15 | 31.95 | 0.00 | - | 5 | 29 | 56.70% |
| GILD250117C00057500 | 2023-04-21 3:13PM EDT | 57.50 | 30.35 | 23.25 | 24.50 | 0.00 | - | 1 | 3 | 38.54% |
| GILD250117C00060000 | 2023-05-25 10:45AM EDT | 60.00 | 21.20 | 19.40 | 21.25 | 0.00 | - | 1 | 228 | 32.66% |
| GILD250117C00062500 | 2023-03-01 4:55PM EDT | 62.50 | 21.41 | 23.10 | 24.65 | 0.00 | - | 1 | 53 | 48.37% |
| GILD250117C00065000 | 2023-05-26 11:12AM EDT | 65.00 | 17.70 | 15.65 | 17.90 | 0.00 | - | 3 | 114 | 31.68% |
| GILD250117C00067500 | 2023-05-08 10:06AM EDT | 67.50 | 17.04 | 14.15 | 15.45 | 0.00 | - | 1 | 46 | 28.60% |
| GILD250117C00070000 | 2023-05-30 12:47PM EDT | 70.00 | 13.80 | 13.20 | 13.95 | -1.25 | -8.31% | 13 | 166 | 28.19% |
| GILD250117C00072500 | 2023-05-22 2:52PM EDT | 72.50 | 13.48 | 10.85 | 14.30 | 0.00 | - | 1 | 90 | 32.54% |
| GILD250117C00075000 | 2023-05-30 3:37PM EDT | 75.00 | 10.77 | 10.45 | 11.15 | -0.51 | -4.52% | 10 | 699 | 27.20% |
| GILD250117C00077500 | 2023-05-30 3:14PM EDT | 77.50 | 9.55 | 9.05 | 9.95 | -0.50 | -4.98% | 1 | 283 | 26.89% |
| GILD250117C00080000 | 2023-05-30 1:33PM EDT | 80.00 | 8.60 | 8.25 | 8.95 | -0.90 | -9.47% | 20 | 1,209 | 26.87% |
| GILD250117C00082500 | 2023-05-25 12:51PM EDT | 82.50 | 7.55 | 7.00 | 7.80 | 0.00 | - | 12 | 1,053 | 26.24% |
| GILD250117C00085000 | 2023-05-25 11:55AM EDT | 85.00 | 6.45 | 4.05 | 7.05 | 0.00 | - | 4 | 481 | 26.43% |
| GILD250117C00087500 | 2023-05-26 3:53PM EDT | 87.50 | 5.92 | 3.95 | 6.60 | 0.00 | - | 1 | 153 | 27.20% |
| GILD250117C00090000 | 2023-05-30 1:30PM EDT | 90.00 | 5.00 | 4.70 | 5.60 | -0.35 | -6.54% | 20 | 700 | 26.35% |
| GILD250117C00092500 | 2023-03-30 12:26PM EDT | 92.50 | 6.90 | 6.60 | 7.30 | 0.00 | - | 1 | 11 | 32.58% |
| GILD250117C00095000 | 2023-05-30 3:11PM EDT | 95.00 | 3.65 | 3.45 | 4.00 | -0.09 | -2.41% | 3 | 214 | 25.05% |
| GILD250117C00097500 | 2023-05-05 1:18PM EDT | 97.50 | 4.00 | 2.88 | 3.95 | 0.00 | - | 2 | 71 | 26.33% |
| GILD250117C00100000 | 2023-05-26 12:14PM EDT | 100.00 | 2.91 | 2.41 | 2.94 | 0.00 | - | 9 | 281 | 24.50% |
| GILD250117C00105000 | 2023-05-22 1:03PM EDT | 105.00 | 2.32 | 1.77 | 2.16 | 0.00 | - | 2 | 236 | 24.15% |
| GILD250117C00110000 | 2023-05-22 1:01PM EDT | 110.00 | 1.72 | 1.24 | 1.66 | 0.00 | - | 2 | 273 | 24.23% |
| GILD250117C00115000 | 2023-05-25 10:42AM EDT | 115.00 | 1.17 | 0.85 | 1.79 | 0.00 | - | 1 | 27 | 26.71% |
| GILD250117C00120000 | 2023-05-25 10:42AM EDT | 120.00 | 0.82 | 0.21 | 1.64 | 0.00 | - | 1 | 68 | 27.82% |
| GILD250117C00125000 | 2023-05-22 1:00PM EDT | 125.00 | 0.72 | 0.30 | 1.13 | 0.00 | - | 2 | 103 | 26.84% |
| GILD250117C00130000 | 2023-05-22 1:00PM EDT | 130.00 | 0.54 | 0.15 | 0.63 | 0.00 | - | 2 | 23 | 24.98% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2023-05-12 11:55AM EDT | 32.50 | 0.61 | 0.41 | 1.30 | 0.00 | - | 2 | 95 | 49.95% |
| GILD250117P00035000 | 2023-05-26 12:32PM EDT | 35.00 | 0.67 | 0.29 | 1.50 | 0.00 | - | 53 | 65 | 48.02% |
| GILD250117P00037500 | 2023-05-22 1:02PM EDT | 37.50 | 0.72 | 0.50 | 1.00 | 0.00 | - | 2 | 27 | 39.89% |
| GILD250117P00040000 | 2023-05-02 10:16AM EDT | 40.00 | 0.84 | 0.62 | 2.72 | 0.00 | - | 56 | 105 | 49.48% |
| GILD250117P00042500 | 2023-05-23 3:58PM EDT | 42.50 | 1.09 | 0.86 | 1.42 | 0.00 | - | 2 | 64 | 37.31% |
| GILD250117P00045000 | 2023-04-26 3:21PM EDT | 45.00 | 1.16 | 1.17 | 1.73 | 0.00 | - | 2 | 40 | 36.45% |
| GILD250117P00047500 | 2023-04-21 11:34AM EDT | 47.50 | 1.20 | 1.00 | 2.83 | 0.00 | - | 2 | 14 | 39.67% |
| GILD250117P00050000 | 2023-05-25 9:41AM EDT | 50.00 | 1.89 | 1.57 | 2.05 | 0.00 | - | 10 | 108 | 32.51% |
| GILD250117P00055000 | 2023-05-17 11:37AM EDT | 55.00 | 2.80 | 1.67 | 3.05 | 0.00 | - | 2 | 322 | 31.56% |
| GILD250117P00057500 | 2023-05-26 1:58PM EDT | 57.50 | 3.15 | 1.70 | 4.20 | 0.00 | - | 5 | 539 | 33.18% |
| GILD250117P00060000 | 2023-05-25 2:38PM EDT | 60.00 | 3.50 | 2.39 | 4.55 | 0.00 | - | 4 | 752 | 31.40% |
| GILD250117P00062500 | 2023-05-03 1:13PM EDT | 62.50 | 3.84 | 3.35 | 4.80 | 0.00 | - | 2 | 168 | 29.22% |
| GILD250117P00065000 | 2023-05-19 1:05PM EDT | 65.00 | 4.60 | 4.75 | 5.50 | 0.00 | - | 3 | 53 | 28.41% |
| GILD250117P00067500 | 2023-04-26 12:27PM EDT | 67.50 | 4.70 | 3.90 | 6.25 | 0.00 | - | 1 | 26 | 27.55% |
| GILD250117P00070000 | 2023-05-30 12:08PM EDT | 70.00 | 6.70 | 6.60 | 7.10 | +0.65 | +10.74% | 3 | 166 | 26.76% |
| GILD250117P00072500 | 2023-05-08 3:05PM EDT | 72.50 | 7.45 | 7.50 | 8.05 | 0.00 | - | 1 | 99 | 26.03% |
| GILD250117P00075000 | 2023-05-24 3:44PM EDT | 75.00 | 7.70 | 8.55 | 9.40 | 0.00 | - | 3 | 446 | 26.13% |
| GILD250117P00077500 | 2023-05-30 12:47PM EDT | 77.50 | 9.80 | 9.70 | 11.25 | -0.30 | -2.97% | 4 | 59 | 27.27% |
| GILD250117P00080000 | 2023-05-30 12:47PM EDT | 80.00 | 11.05 | 10.90 | 11.55 | +0.25 | +2.31% | 9 | 1,165 | 24.16% |
| GILD250117P00082500 | 2023-05-08 11:20AM EDT | 82.50 | 11.80 | 11.90 | 13.90 | 0.00 | - | 5 | 970 | 26.10% |
| GILD250117P00085000 | 2023-05-26 1:18PM EDT | 85.00 | 13.20 | 13.60 | 14.95 | 0.00 | - | 144 | 221 | 24.46% |
| GILD250117P00087500 | 2023-05-11 12:41PM EDT | 87.50 | 14.80 | 14.85 | 16.05 | 0.00 | - | 5 | 186 | 22.67% |
| GILD250117P00090000 | 2023-04-25 2:26PM EDT | 90.00 | 12.33 | 14.30 | 17.80 | 0.00 | - | 11 | 72 | 22.35% |
| GILD250117P00092500 | 2023-02-06 11:18AM EDT | 92.50 | 13.65 | 15.75 | 16.85 | 0.00 | - | 20 | 24 | 12.21% |
| GILD250117P00095000 | 2023-05-15 2:25PM EDT | 95.00 | 19.70 | 20.40 | 22.80 | 0.00 | - | 1 | 13 | 25.48% |
| GILD250117P00097500 | 2023-02-02 12:38PM EDT | 97.50 | 20.30 | 18.75 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GILD250117P00100000 | 2023-01-10 11:09AM EDT | 100.00 | 19.00 | 17.20 | 18.55 | 0.00 | - | 1 | 2 | 0.00% |
| GILD250117P00130000 | 2023-05-25 11:27AM EDT | 130.00 | 53.00 | 51.60 | 54.75 | 0.00 | - | 5 | 5 | 28.16% |
© 2023 Yahoo. All rights reserved.