Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240322C00060000 | 2024-03-13 3:30PM EDT | 60.00 | 15.90 | 13.15 | 15.60 | 0.00 | - | 4 | 6 | 191.60% |
GILD240322C00065000 | 2024-03-13 2:20PM EDT | 65.00 | 10.28 | 7.35 | 9.95 | 0.00 | - | - | 5 | 95.51% |
GILD240322C00069000 | 2024-03-15 11:26AM EDT | 69.00 | 4.77 | 3.10 | 4.50 | 0.00 | - | - | 20 | 50.39% |
GILD240322C00070000 | 2024-03-15 1:54PM EDT | 70.00 | 3.67 | 3.20 | 3.50 | 0.00 | - | 7 | 7 | 41.70% |
GILD240322C00071000 | 2024-03-18 11:04AM EDT | 71.00 | 3.00 | 2.22 | 2.51 | -0.84 | -21.87% | 15 | 9 | 33.11% |
GILD240322C00072000 | 2024-03-18 2:41PM EDT | 72.00 | 1.84 | 1.48 | 1.57 | -0.25 | -11.96% | 5 | 3 | 25.88% |
GILD240322C00073000 | 2024-03-18 3:53PM EDT | 73.00 | 0.80 | 0.79 | 0.84 | -0.44 | -35.48% | 34 | 29 | 23.00% |
GILD240322C00074000 | 2024-03-18 3:17PM EDT | 74.00 | 0.47 | 0.34 | 0.38 | -0.18 | -27.69% | 240 | 142 | 22.36% |
GILD240322C00075000 | 2024-03-18 3:21PM EDT | 75.00 | 0.16 | 0.12 | 0.15 | -0.14 | -46.67% | 200 | 1,145 | 22.66% |
GILD240322C00076000 | 2024-03-18 3:39PM EDT | 76.00 | 0.07 | 0.04 | 0.06 | -0.07 | -50.00% | 122 | 470 | 24.02% |
GILD240322C00077000 | 2024-03-18 3:44PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 231 | 726 | 26.56% |
GILD240322C00078000 | 2024-03-18 1:07PM EDT | 78.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 17 | 114 | 35.16% |
GILD240322C00079000 | 2024-03-11 10:14AM EDT | 79.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 32.03% |
GILD240322C00080000 | 2024-03-18 9:46AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 33 | 35.94% |
GILD240322C00081000 | 2024-02-23 4:55PM EDT | 81.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 20 | 67.97% |
GILD240322C00082000 | 2024-03-13 10:54AM EDT | 82.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 46 | 74.02% |
GILD240322C00083000 | 2024-03-08 10:43AM EDT | 83.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 79.88% |
GILD240322C00085000 | 2024-02-06 4:56PM EDT | 85.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 10 | 75.78% |
GILD240322C00087000 | 2024-02-06 4:51PM EDT | 87.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 12 | 89.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240322P00045000 | 2024-02-16 1:25PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 162.50% |
GILD240322P00050000 | 2024-02-16 4:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
GILD240322P00060000 | 2024-03-08 2:39PM EDT | 60.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 2 | 15 | 119.53% |
GILD240322P00063000 | 2024-02-16 4:44PM EDT | 63.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 130.86% |
GILD240322P00064000 | 2024-03-04 12:10PM EDT | 64.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 8 | 9 | 87.50% |
GILD240322P00065000 | 2024-03-18 2:54PM EDT | 65.00 | 0.01 | 0.00 | 0.39 | -0.08 | -88.89% | 6 | 40 | 79.69% |
GILD240322P00066000 | 2024-03-11 10:08AM EDT | 66.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 4 | 77 | 72.07% |
GILD240322P00067000 | 2024-03-14 10:54AM EDT | 67.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 69 | 51.95% |
GILD240322P00068000 | 2024-03-12 9:51AM EDT | 68.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 37.50% |
GILD240322P00069000 | 2024-03-18 12:28PM EDT | 69.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 143 | 31.25% |
GILD240322P00070000 | 2024-03-18 3:37PM EDT | 70.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | 169 | 28.52% |
GILD240322P00071000 | 2024-03-18 3:56PM EDT | 71.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 126 | 91 | 23.83% |
GILD240322P00072000 | 2024-03-18 3:59PM EDT | 72.00 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 59 | 174 | 22.07% |
GILD240322P00073000 | 2024-03-18 3:48PM EDT | 73.00 | 0.45 | 0.47 | 0.51 | +0.03 | +7.14% | 103 | 344 | 20.70% |
GILD240322P00074000 | 2024-03-18 2:15PM EDT | 74.00 | 0.74 | 1.01 | 1.07 | -0.25 | -25.25% | 55 | 971 | 20.56% |
GILD240322P00075000 | 2024-03-18 9:41AM EDT | 75.00 | 1.70 | 1.62 | 1.90 | +0.10 | +6.25% | 38 | 186 | 23.24% |
GILD240322P00076000 | 2024-03-15 12:41PM EDT | 76.00 | 2.36 | 2.62 | 2.90 | 0.00 | - | 1 | 37 | 31.25% |
GILD240322P00077000 | 2024-03-18 3:58PM EDT | 77.00 | 3.75 | 3.60 | 3.90 | +1.41 | +60.26% | 7 | 5 | 38.67% |
GILD240322P00078000 | 2024-03-18 3:58PM EDT | 78.00 | 4.75 | 4.60 | 5.20 | +1.70 | +55.74% | 4 | 3 | 63.18% |
GILD240322P00079000 | 2024-02-09 11:00AM EDT | 79.00 | 5.95 | 2.63 | 4.80 | 0.00 | - | - | 1 | 0.00% |
GILD240322P00080000 | 2024-02-22 10:30AM EDT | 80.00 | 8.10 | 5.25 | 6.85 | 0.00 | - | 17 | 0 | 53.91% |
GILD240322P00081000 | 2024-03-18 1:51PM EDT | 81.00 | 7.30 | 5.65 | 7.85 | +0.45 | +6.57% | 2 | 2 | 59.77% |