GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230602C00060000 | 2023-06-01 3:15PM EDT | 60.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD230602C00068000 | 2023-05-22 10:25AM EDT | 68.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230602C00069000 | 2023-05-22 10:53AM EDT | 69.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230602C00070000 | 2023-05-25 11:34AM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230602C00075000 | 2023-05-31 12:18PM EDT | 75.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GILD230602C00076000 | 2023-06-01 2:19PM EDT | 76.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD230602C00077000 | 2023-06-01 3:55PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GILD230602C00078000 | 2023-06-01 3:48PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| GILD230602C00079000 | 2023-06-01 2:34PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GILD230602C00080000 | 2023-06-01 12:44PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GILD230602C00081000 | 2023-06-01 1:57PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GILD230602C00082000 | 2023-05-31 9:30AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD230602C00082500 | 2023-05-25 9:55AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GILD230602C00083000 | 2023-05-26 11:28AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GILD230602C00084000 | 2023-05-30 12:27PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GILD230602C00085000 | 2023-05-25 1:37PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD230602C00086000 | 2023-05-22 9:37AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GILD230602C00087000 | 2023-05-22 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD230602C00088000 | 2023-05-09 1:41PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD230602C00089000 | 2023-05-01 11:44AM EDT | 89.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 12 | 14 | 125.00% |
| GILD230602C00090000 | 2023-05-02 11:34AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 91 | 131.25% |
| GILD230602C00091000 | 2023-04-24 2:55PM EDT | 91.00 | 1.12 | 0.00 | 1.75 | 0.00 | - | - | 1 | 303.32% |
| GILD230602C00092000 | 2023-05-30 9:33AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD230602C00095000 | 2023-04-25 10:15AM EDT | 95.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 282.42% |
| GILD230602C00096000 | 2023-04-21 3:15PM EDT | 96.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 218.75% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230602P00045000 | 2023-04-27 11:50AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 337.50% |
| GILD230602P00060000 | 2023-05-15 9:57AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD230602P00065000 | 2023-05-18 11:19AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GILD230602P00066000 | 2023-05-18 11:10AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GILD230602P00069000 | 2023-05-25 10:51AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD230602P00070000 | 2023-05-30 3:48PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GILD230602P00071000 | 2023-05-30 10:27AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GILD230602P00072000 | 2023-06-01 10:33AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GILD230602P00073000 | 2023-06-01 1:03PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GILD230602P00074000 | 2023-06-01 10:42AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD230602P00075000 | 2023-06-01 3:12PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GILD230602P00076000 | 2023-06-01 3:52PM EDT | 76.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| GILD230602P00077000 | 2023-06-01 3:16PM EDT | 77.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GILD230602P00078000 | 2023-06-01 3:52PM EDT | 78.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GILD230602P00079000 | 2023-06-01 2:38PM EDT | 79.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD230602P00080000 | 2023-06-01 2:05PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD230602P00081000 | 2023-06-01 10:44AM EDT | 81.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230602P00082000 | 2023-05-25 3:42PM EDT | 82.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230602P00083000 | 2023-05-25 11:32AM EDT | 83.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230602P00084000 | 2023-04-26 11:21AM EDT | 84.00 | 2.38 | 6.30 | 8.95 | 0.00 | - | 1 | 0 | 231.64% |
| GILD230602P00085000 | 2023-04-26 11:21AM EDT | 85.00 | 2.88 | 7.10 | 10.00 | 0.00 | - | 1 | 0 | 251.76% |
| GILD230602P00086000 | 2023-05-22 1:14PM EDT | 86.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD230602P00091000 | 2023-05-09 9:50AM EDT | 91.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230602P00092000 | 2023-05-22 10:10AM EDT | 92.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.