Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405C00060000 | 2024-03-28 2:46PM EDT | 60.00 | 13.53 | 13.15 | 14.20 | +0.43 | +3.28% | 2 | 6 | 101.37% |
GILD240405C00065000 | 2024-03-20 9:51AM EDT | 65.00 | 8.09 | 8.20 | 8.50 | 0.00 | - | - | 4 | 59.77% |
GILD240405C00068000 | 2024-03-27 10:05AM EDT | 68.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
GILD240405C00069000 | 2024-03-26 12:15PM EDT | 69.00 | 3.65 | 3.30 | 4.50 | 0.00 | - | 3 | 3 | 36.04% |
GILD240405C00070000 | 2024-03-28 11:58AM EDT | 70.00 | 3.21 | 2.72 | 3.50 | +0.56 | +21.13% | 14 | 11 | 29.83% |
GILD240405C00071000 | 2024-03-25 2:57PM EDT | 71.00 | 2.05 | 2.31 | 2.52 | 0.00 | - | 1 | 2 | 24.07% |
GILD240405C00072000 | 2024-03-28 3:20PM EDT | 72.00 | 1.80 | 1.48 | 1.59 | +0.45 | +33.33% | 37 | 66 | 19.04% |
GILD240405C00073000 | 2024-03-28 3:54PM EDT | 73.00 | 0.93 | 0.80 | 0.87 | +0.16 | +20.78% | 149 | 303 | 17.09% |
GILD240405C00074000 | 2024-03-28 3:58PM EDT | 74.00 | 0.38 | 0.35 | 0.40 | +0.01 | +2.70% | 351 | 256 | 16.41% |
GILD240405C00075000 | 2024-03-28 3:52PM EDT | 75.00 | 0.19 | 0.12 | 0.15 | +0.04 | +26.67% | 222 | 282 | 16.11% |
GILD240405C00076000 | 2024-03-28 3:35PM EDT | 76.00 | 0.08 | 0.04 | 0.06 | +0.02 | +33.33% | 42 | 107 | 16.99% |
GILD240405C00077000 | 2024-03-28 3:36PM EDT | 77.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 52 | 94 | 20.70% |
GILD240405C00078000 | 2024-03-21 2:10PM EDT | 78.00 | 0.02 | 0.00 | 0.16 | -0.07 | -77.78% | 1 | 171 | 32.32% |
GILD240405C00079000 | 2024-03-28 2:56PM EDT | 79.00 | 0.01 | 0.01 | 1.27 | -0.14 | -93.33% | 1 | 14 | 56.69% |
GILD240405C00080000 | 2024-03-20 11:23AM EDT | 80.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 25.78% |
GILD240405C00082000 | 2024-03-13 3:26PM EDT | 82.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 72.75% |
GILD240405C00083000 | 2024-02-23 11:13AM EDT | 83.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 56.93% |
GILD240405C00084000 | 2024-03-11 3:45PM EDT | 84.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 50.78% |
GILD240405C00085000 | 2024-03-12 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 3 | 54.30% |
GILD240405C00100000 | 2024-03-01 10:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405P00060000 | 2024-03-15 1:37PM EDT | 60.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 113.28% |
GILD240405P00062000 | 2024-03-20 10:44AM EDT | 62.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 2 | 98.83% |
GILD240405P00063000 | 2024-02-23 11:13AM EDT | 63.00 | 0.25 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 68.26% |
GILD240405P00064000 | 2024-03-26 10:33AM EDT | 64.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 86.18% |
GILD240405P00065000 | 2024-03-28 12:08PM EDT | 65.00 | 0.03 | 0.00 | 1.28 | +0.02 | +200.00% | 1 | 19 | 78.81% |
GILD240405P00066000 | 2024-03-26 3:42PM EDT | 66.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 1 | 17 | 62.31% |
GILD240405P00067000 | 2024-03-26 10:24AM EDT | 67.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 49.12% |
GILD240405P00068000 | 2024-03-27 3:48PM EDT | 68.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 1 | 53 | 49.12% |
GILD240405P00069000 | 2024-03-20 2:49PM EDT | 69.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 49 | 27.44% |
GILD240405P00070000 | 2024-03-28 2:01PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 29 | 180 | 19.34% |
GILD240405P00071000 | 2024-03-28 3:53PM EDT | 71.00 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 15 | 115 | 16.80% |
GILD240405P00072000 | 2024-03-28 3:58PM EDT | 72.00 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 80 | 225 | 15.53% |
GILD240405P00073000 | 2024-03-28 3:39PM EDT | 73.00 | 0.40 | 0.49 | 0.55 | -0.43 | -51.81% | 65 | 771 | 15.48% |
GILD240405P00074000 | 2024-03-28 3:42PM EDT | 74.00 | 1.03 | 1.04 | 1.10 | -0.54 | -34.39% | 63 | 108 | 15.14% |
GILD240405P00075000 | 2024-03-28 3:35PM EDT | 75.00 | 1.44 | 1.54 | 2.17 | -0.63 | -30.43% | 35 | 50 | 24.61% |
GILD240405P00076000 | 2024-03-21 9:38AM EDT | 76.00 | 2.27 | 0.90 | 2.87 | 0.00 | - | - | 0 | 20.31% |
GILD240405P00078000 | 2024-03-25 3:44PM EDT | 78.00 | 5.40 | 2.94 | 4.85 | 0.00 | - | - | 0 | 28.81% |