GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230602C00060000 | 2023-05-17 10:50AM EDT | 60.00 | 17.23 | 16.55 | 18.90 | 0.00 | - | 1 | 3 | 153.03% |
| GILD230602C00075000 | 2023-05-25 2:36PM EDT | 75.00 | 2.81 | 2.32 | 2.50 | 0.00 | - | 20 | 18 | 30.08% |
| GILD230602C00076000 | 2023-05-26 3:00PM EDT | 76.00 | 1.92 | 1.60 | 2.13 | +0.18 | +10.34% | 1 | 4 | 38.92% |
| GILD230602C00077000 | 2023-05-26 3:51PM EDT | 77.00 | 1.04 | 0.99 | 1.04 | -0.25 | -19.38% | 70 | 129 | 25.24% |
| GILD230602C00078000 | 2023-05-26 3:53PM EDT | 78.00 | 0.56 | 0.53 | 0.57 | -0.39 | -41.05% | 80 | 70 | 24.12% |
| GILD230602C00079000 | 2023-05-26 3:57PM EDT | 79.00 | 0.28 | 0.25 | 0.29 | -0.42 | -60.00% | 42 | 663 | 23.98% |
| GILD230602C00080000 | 2023-05-26 3:54PM EDT | 80.00 | 0.12 | 0.11 | 0.15 | -0.20 | -62.50% | 375 | 392 | 24.81% |
| GILD230602C00081000 | 2023-05-26 3:04PM EDT | 81.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 17 | 751 | 26.76% |
| GILD230602C00082000 | 2023-05-26 3:46PM EDT | 82.00 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 41 | 206 | 30.86% |
| GILD230602C00082500 | 2023-05-25 9:55AM EDT | 82.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 60 | 297 | 33.20% |
| GILD230602C00083000 | 2023-05-26 11:28AM EDT | 83.00 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 11 | 44 | 34.57% |
| GILD230602C00084000 | 2023-05-24 9:54AM EDT | 84.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 1 | 167 | 43.56% |
| GILD230602C00085000 | 2023-05-25 1:37PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 40.63% |
| GILD230602C00086000 | 2023-05-22 9:37AM EDT | 86.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 10 | 57.32% |
| GILD230602C00087000 | 2023-05-22 9:51AM EDT | 87.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 103.42% |
| GILD230602C00088000 | 2023-05-09 1:41PM EDT | 88.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 57.23% |
| GILD230602C00089000 | 2023-05-01 11:44AM EDT | 89.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 12 | 14 | 114.94% |
| GILD230602C00090000 | 2023-05-02 11:34AM EDT | 90.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 6 | 91 | 96.58% |
| GILD230602C00091000 | 2023-04-24 2:55PM EDT | 91.00 | 1.12 | 0.00 | 1.75 | 0.00 | - | - | 1 | 118.07% |
| GILD230602C00092000 | 2023-05-23 9:55AM EDT | 92.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 79 | 58.59% |
| GILD230602C00095000 | 2023-04-25 10:15AM EDT | 95.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.45% |
| GILD230602C00096000 | 2023-04-21 3:15PM EDT | 96.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 85.55% |
Putsfor2 June 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 | 143.75% |
| GILD230602P00060000 | 2023-05-15 9:57AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 40 | 84.38% |
| GILD230602P00065000 | 2023-05-18 11:19AM EDT | 65.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 82.03% |
| GILD230602P00066000 | 2023-05-18 11:10AM EDT | 66.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 101.37% |
| GILD230602P00070000 | 2023-05-22 9:51AM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 39.45% |
| GILD230602P00071000 | 2023-05-25 1:36PM EDT | 71.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 56 | 40.23% |
| GILD230602P00072000 | 2023-05-26 3:09PM EDT | 72.00 | 0.07 | 0.06 | 0.59 | -0.05 | -41.67% | 2 | 77 | 60.06% |
| GILD230602P00073000 | 2023-05-25 10:14AM EDT | 73.00 | 0.08 | 0.09 | 0.14 | -0.12 | -60.00% | 21 | 26 | 32.52% |
| GILD230602P00074000 | 2023-05-26 3:24PM EDT | 74.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 2 | 22 | 29.79% |
| GILD230602P00075000 | 2023-05-26 3:50PM EDT | 75.00 | 0.30 | 0.29 | 0.34 | +0.05 | +20.00% | 82 | 107 | 27.74% |
| GILD230602P00076000 | 2023-05-26 3:55PM EDT | 76.00 | 0.48 | 0.51 | 0.55 | -0.25 | -34.25% | 4 | 85 | 25.59% |
| GILD230602P00077000 | 2023-05-26 3:49PM EDT | 77.00 | 0.82 | 0.85 | 0.91 | +0.12 | +17.14% | 22 | 134 | 24.22% |
| GILD230602P00078000 | 2023-05-26 3:38PM EDT | 78.00 | 1.31 | 1.38 | 1.46 | +0.11 | +9.17% | 23 | 105 | 23.58% |
| GILD230602P00079000 | 2023-05-26 3:54PM EDT | 79.00 | 2.42 | 2.05 | 2.42 | +0.70 | +40.70% | 13 | 516 | 31.01% |
| GILD230602P00080000 | 2023-05-24 3:24PM EDT | 80.00 | 2.03 | 2.71 | 3.55 | +0.36 | +21.56% | 4 | 364 | 42.77% |
| GILD230602P00081000 | 2023-05-26 3:40PM EDT | 81.00 | 3.85 | 3.85 | 4.35 | -0.35 | -8.33% | 43 | 39 | 43.02% |
| GILD230602P00082000 | 2023-05-25 3:42PM EDT | 82.00 | 3.92 | 4.30 | 6.55 | 0.00 | - | 1 | 53 | 52.30% |
| GILD230602P00083000 | 2023-05-25 11:32AM EDT | 83.00 | 6.45 | 5.25 | 6.75 | 0.00 | - | 1 | 0 | 70.41% |
| GILD230602P00084000 | 2023-04-26 11:21AM EDT | 84.00 | 2.38 | 6.30 | 8.95 | 0.00 | - | 1 | 0 | 72.36% |
| GILD230602P00085000 | 2023-04-26 11:21AM EDT | 85.00 | 2.88 | 7.10 | 10.00 | 0.00 | - | 1 | 0 | 75.49% |
| GILD230602P00086000 | 2023-05-22 1:14PM EDT | 86.00 | 7.45 | 8.10 | 9.75 | 0.00 | - | 4 | 0 | 89.16% |
| GILD230602P00091000 | 2023-05-09 9:50AM EDT | 91.00 | 12.10 | 12.85 | 14.95 | 0.00 | - | 1 | 0 | 124.90% |
© 2023 Yahoo. All rights reserved.