GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230602C000600002023-05-17 10:50AM EDT60.0017.2316.5518.900.00-13153.03%
GILD230602C000750002023-05-25 2:36PM EDT75.002.812.322.500.00-201830.08%
GILD230602C000760002023-05-26 3:00PM EDT76.001.921.602.13+0.18+10.34%1438.92%
GILD230602C000770002023-05-26 3:51PM EDT77.001.040.991.04-0.25-19.38%7012925.24%
GILD230602C000780002023-05-26 3:53PM EDT78.000.560.530.57-0.39-41.05%807024.12%
GILD230602C000790002023-05-26 3:57PM EDT79.000.280.250.29-0.42-60.00%4266323.98%
GILD230602C000800002023-05-26 3:54PM EDT80.000.120.110.15-0.20-62.50%37539224.81%
GILD230602C000810002023-05-26 3:04PM EDT81.000.070.050.09-0.01-12.50%1775126.76%
GILD230602C000820002023-05-26 3:46PM EDT82.000.060.030.08-0.12-66.67%4120630.86%
GILD230602C000825002023-05-25 9:55AM EDT82.500.050.020.080.00-6029733.20%
GILD230602C000830002023-05-26 11:28AM EDT83.000.030.010.07-0.07-70.00%114434.57%
GILD230602C000840002023-05-24 9:54AM EDT84.000.020.020.120.00-116743.56%
GILD230602C000850002023-05-25 1:37PM EDT85.000.010.000.050.00-17340.63%
GILD230602C000860002023-05-22 9:37AM EDT86.000.010.000.180.00-71057.32%
GILD230602C000870002023-05-22 9:51AM EDT87.000.010.002.130.00-24103.42%
GILD230602C000880002023-05-09 1:41PM EDT88.000.090.000.170.00-11257.23%
GILD230602C000890002023-05-01 11:44AM EDT89.000.160.002.130.00-1214114.94%
GILD230602C000900002023-05-02 11:34AM EDT90.000.050.001.040.00-69196.58%
GILD230602C000910002023-04-24 2:55PM EDT91.001.120.001.750.00--1118.07%
GILD230602C000920002023-05-23 9:55AM EDT92.000.030.000.040.00-27958.59%
GILD230602C000950002023-04-25 10:15AM EDT95.000.480.000.750.00-22110.45%
GILD230602C000960002023-04-21 3:15PM EDT96.000.190.000.160.00-1185.55%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230602P000450002023-04-27 11:50AM EDT45.000.020.000.010.00--4143.75%
GILD230602P000600002023-05-15 9:57AM EDT60.000.020.000.050.00--4084.38%
GILD230602P000650002023-05-18 11:19AM EDT65.000.050.000.330.00-101082.03%
GILD230602P000660002023-05-18 11:10AM EDT66.000.050.001.050.00-22101.37%
GILD230602P000700002023-05-22 9:51AM EDT70.000.040.010.040.00-2339.45%
GILD230602P000710002023-05-25 1:36PM EDT71.000.090.010.090.00-15640.23%
GILD230602P000720002023-05-26 3:09PM EDT72.000.070.060.59-0.05-41.67%27760.06%
GILD230602P000730002023-05-25 10:14AM EDT73.000.080.090.14-0.12-60.00%212632.52%
GILD230602P000740002023-05-26 3:24PM EDT74.000.180.160.210.00-22229.79%
GILD230602P000750002023-05-26 3:50PM EDT75.000.300.290.34+0.05+20.00%8210727.74%
GILD230602P000760002023-05-26 3:55PM EDT76.000.480.510.55-0.25-34.25%48525.59%
GILD230602P000770002023-05-26 3:49PM EDT77.000.820.850.91+0.12+17.14%2213424.22%
GILD230602P000780002023-05-26 3:38PM EDT78.001.311.381.46+0.11+9.17%2310523.58%
GILD230602P000790002023-05-26 3:54PM EDT79.002.422.052.42+0.70+40.70%1351631.01%
GILD230602P000800002023-05-24 3:24PM EDT80.002.032.713.55+0.36+21.56%436442.77%
GILD230602P000810002023-05-26 3:40PM EDT81.003.853.854.35-0.35-8.33%433943.02%
GILD230602P000820002023-05-25 3:42PM EDT82.003.924.306.550.00-15352.30%
GILD230602P000830002023-05-25 11:32AM EDT83.006.455.256.750.00-1070.41%
GILD230602P000840002023-04-26 11:21AM EDT84.002.386.308.950.00-1072.36%
GILD230602P000850002023-04-26 11:21AM EDT85.002.887.1010.000.00-1075.49%
GILD230602P000860002023-05-22 1:14PM EDT86.007.458.109.750.00-4089.16%
GILD230602P000910002023-05-09 9:50AM EDT91.0012.1012.8514.950.00-10124.90%