GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD171020C000550002017-10-13 9:47AM EDT55.0025.9524.8027.600.00-55646.88%
GILD171020C000600002017-10-20 1:13PM EDT60.0020.5819.9022.75+0.60+3.00%213300.78%
GILD171020C000650002017-10-20 3:34PM EDT65.0016.2015.8516.55+1.23+8.22%1539288.67%
GILD171020C000675002017-10-03 3:01PM EDT67.5015.8112.4015.250.00-12198.44%
GILD171020C000690002017-09-22 11:46PM EDT69.0013.7011.2013.800.00-33217.19%
GILD171020C000700002017-10-20 3:41PM EDT70.0011.1911.0011.45-0.28-2.44%4085120.31%
GILD171020C000710002017-09-22 11:46PM EDT71.0011.5010.0010.600.00-1111145.31%
GILD171020C000720002017-09-27 10:09AM EDT72.0012.308.8010.750.00-116208.01%
GILD171020C000725002017-10-20 1:52PM EDT72.508.408.359.90-0.78-8.50%9162181.64%
GILD171020C000730002017-09-22 11:46PM EDT73.009.906.608.400.00-44141.21%
GILD171020C000735002017-10-20 5:41PM EDT73.507.156.057.900.00-410133.98%
GILD171020C000740002017-09-29 11:55PM EDT74.0010.006.857.350.00-13118.36%
GILD171020C000745002017-10-18 2:20PM EDT74.505.556.307.000.00-1438134.38%
GILD171020C000750002017-10-20 3:56PM EDT75.006.125.856.40-0.68-10.00%3641,195112.89%
GILD171020C000755002017-10-20 3:50PM EDT75.505.705.555.90-0.30-5.00%473064.84%
GILD171020C000760002017-10-20 1:27PM EDT76.004.955.105.45+0.20+4.21%236876.56%
GILD171020C000765002017-10-20 3:39PM EDT76.504.704.554.75+0.20+4.44%134764.06%
GILD171020C000770002017-10-20 11:31AM EDT77.004.253.804.30-0.44-9.38%99069.14%
GILD171020C000775002017-10-20 3:57PM EDT77.503.603.303.80-0.65-15.29%8845,84262.50%
GILD171020C000780002017-10-20 3:50PM EDT78.003.202.823.30-0.40-11.11%6811755.86%
GILD171020C000785002017-10-20 3:27PM EDT78.502.672.372.94-0.21-7.29%549865.23%
GILD171020C000790002017-10-20 2:51PM EDT79.002.141.872.42-0.54-20.15%5629955.27%
GILD171020C000795002017-10-20 3:59PM EDT79.501.661.561.81-0.54-24.55%14827636.33%
GILD171020C000800002017-10-20 3:55PM EDT80.001.091.151.20-0.55-33.54%5,9208,9370.00%
GILD171020C000805002017-10-20 3:58PM EDT80.500.630.520.80-0.62-49.60%1,53366819.53%
GILD171020C000810002017-10-20 3:59PM EDT81.000.150.000.32-0.66-81.48%4,4551,37011.72%
GILD171020C000815002017-10-20 3:42PM EDT81.500.010.000.03-0.61-98.39%1,1371,2447.42%
GILD171020C000820002017-10-20 3:57PM EDT82.000.060.000.01-0.21-77.78%2,0083,90811.33%
GILD171020C000825002017-10-20 3:38PM EDT82.500.010.000.01-0.14-93.33%9008,50116.41%
GILD171020C000830002017-10-20 3:14PM EDT83.000.020.000.01-0.06-75.00%1682,29621.88%
GILD171020C000835002017-10-20 9:58AM EDT83.500.010.000.01-0.07-87.50%26393626.56%
GILD171020C000840002017-10-20 3:55PM EDT84.000.010.000.02-0.02-66.67%931,49235.16%
GILD171020C000850002017-10-20 3:54PM EDT85.000.010.000.01-0.02-66.67%19844,43740.63%
GILD171020C000860002017-10-20 12:58PM EDT86.000.010.000.020.00-123,32854.69%
GILD171020C000865002017-10-20 10:08AM EDT86.500.030.000.130.00-2091772.66%
GILD171020C000870002017-10-20 9:39AM EDT87.000.020.000.10-0.03-60.00%263774.22%
GILD171020C000875002017-10-19 3:50PM EDT87.500.110.000.050.00-522,46370.31%
GILD171020C000880002017-10-19 2:35PM EDT88.000.010.000.250.00-1373100.78%
GILD171020C000885002017-10-18 10:54AM EDT88.500.020.000.500.00-10523125.78%
GILD171020C000890002017-10-20 1:51PM EDT89.000.010.000.50-0.04-80.00%64455131.64%
GILD171020C000900002017-10-20 3:34PM EDT90.000.030.000.01+0.01+50.00%624,60875.00%
GILD171020C000910002017-10-12 11:04AM EDT91.000.040.000.150.00-370120.31%
GILD171020C000920002017-10-06 3:30PM EDT92.000.090.080.10-0.05-35.71%10356133.59%
GILD171020C000925002017-10-16 11:05AM EDT92.500.010.010.03-0.01-50.00%151,124109.38%
GILD171020C000930002017-10-04 10:27AM EDT93.000.120.060.090.00-54138.28%
GILD171020C000940002017-10-10 11:03AM EDT94.000.060.000.180.00-114151.95%
GILD171020C000950002017-10-18 3:55PM EDT95.000.050.000.060.00-11950135.94%
GILD171020C000960002017-10-09 11:51AM EDT96.000.030.000.130.00-2145160.94%
GILD171020C001000002017-10-19 3:50PM EDT100.000.030.000.010.00-42,543143.75%
GILD171020C001050002017-10-11 9:58AM EDT105.000.020.000.010.00-787,798168.75%
GILD171020C001100002017-10-06 11:44PM EDT110.000.020.000.030.00-2020221.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD171020P000550002017-09-29 9:43AM EDT55.000.040.000.01+0.01+33.33%2002,343256.25%
GILD171020P000600002017-10-20 10:21AM EDT60.000.010.000.02-0.01-50.00%1710218.75%
GILD171020P000625002017-09-29 11:01AM EDT62.500.030.030.04-0.02-40.00%70213221.88%
GILD171020P000650002017-10-16 9:53AM EDT65.000.020.000.05+0.01+100.00%1861184.38%
GILD171020P000675002017-10-20 10:56AM EDT67.500.090.000.13+0.06+200.00%212,210179.69%
GILD171020P000690002017-10-09 3:35PM EDT69.000.010.000.070.00-5144146.88%
GILD171020P000700002017-10-19 9:33AM EDT70.000.010.000.260.00-22,594169.53%
GILD171020P000710002017-10-04 11:29AM EDT71.000.050.000.050.00-10212118.75%
GILD171020P000715002017-10-20 5:41PM EDT71.500.010.000.630.00-6060183.59%
GILD171020P000720002017-10-12 1:42PM EDT72.000.010.000.010.00-21,51187.50%
GILD171020P000725002017-10-20 10:56AM EDT72.500.100.000.06+0.09+900.00%202,619104.69%
GILD171020P000730002017-10-19 9:55AM EDT73.000.010.000.630.00-2531160.55%
GILD171020P000735002017-10-20 5:41PM EDT73.500.010.000.630.00-7777152.93%
GILD171020P000740002017-10-16 12:58PM EDT74.000.020.010.04-0.01-33.33%103985.94%
GILD171020P000745002017-10-17 3:34PM EDT74.500.020.000.030.00-205675.00%
GILD171020P000750002017-10-20 3:57PM EDT75.000.020.000.01+0.01+100.00%484,27459.38%
GILD171020P000755002017-10-19 1:01PM EDT75.500.010.000.630.00-185121.88%
GILD171020P000760002017-10-19 3:56PM EDT76.000.010.000.750.00-26322120.70%
GILD171020P000765002017-10-19 1:15PM EDT76.500.010.000.500.00-4210998.83%
GILD171020P000770002017-10-19 2:35PM EDT77.000.010.000.020.00-1286251.56%
GILD171020P000775002017-10-20 2:53PM EDT77.500.010.000.010.00-113,93942.19%
GILD171020P000780002017-10-20 12:30PM EDT78.000.020.000.01+0.01+100.00%3482336.72%
GILD171020P000785002017-10-20 3:25PM EDT78.500.010.000.010.00-2293731.25%
GILD171020P000790002017-10-20 3:53PM EDT79.000.010.000.01-0.01-50.00%2980526.56%
GILD171020P000795002017-10-20 2:47PM EDT79.500.010.000.01-0.03-75.00%4941,12721.09%
GILD171020P000800002017-10-20 3:59PM EDT80.000.010.000.01-0.05-83.33%1,8445,18016.02%
GILD171020P000805002017-10-20 3:54PM EDT80.500.010.000.03-0.11-91.67%4201,37413.67%
GILD171020P000810002017-10-20 3:59PM EDT81.000.010.000.03-0.22-95.65%9641,2776.06%
GILD171020P000815002017-10-20 3:50PM EDT81.500.340.210.67-0.06-15.00%4833,55230.08%
GILD171020P000820002017-10-20 3:59PM EDT82.000.850.591.02+0.18+26.87%5531,23231.45%
GILD171020P000825002017-10-20 3:59PM EDT82.501.381.051.64+0.48+53.33%7932,82249.32%
GILD171020P000830002017-10-20 3:50PM EDT83.001.801.532.13+0.29+19.21%71399057.62%
GILD171020P000835002017-10-20 3:35PM EDT83.502.332.222.63+0.26+12.56%9540966.02%
GILD171020P000840002017-10-20 3:20PM EDT84.002.922.743.10+0.49+20.16%6852653.71%
GILD171020P000850002017-10-20 3:57PM EDT85.003.893.754.20+0.44+12.75%4381,82473.44%
GILD171020P000860002017-10-20 2:12PM EDT86.005.004.705.20+0.50+11.11%1922483.20%
GILD171020P000865002017-10-20 11:44AM EDT86.505.805.055.65+0.05+0.87%36571.88%
GILD171020P000870002017-10-20 9:31AM EDT87.005.505.556.15-0.50-8.33%66976.95%
GILD171020P000875002017-10-20 2:12PM EDT87.506.506.106.65+0.30+4.84%1838487.89%
GILD171020P000880002017-10-20 11:17AM EDT88.006.956.556.95+0.65+10.32%2072106.84%
GILD171020P000885002017-10-17 12:46PM EDT88.508.507.007.700.00-45391.80%
GILD171020P000890002017-09-28 2:17PM EDT89.008.807.558.200.00-1042103.13%
GILD171020P000900002017-10-20 2:53PM EDT90.008.888.759.15-0.16-1.77%14101128.91%
GILD171020P000910002017-09-22 11:47PM EDT91.008.959.7010.300.00-921148.05%
GILD171020P000920002017-09-22 11:47PM EDT92.009.8510.5011.150.00-3917114.06%
GILD171020P000925002017-09-22 11:47PM EDT92.5010.2510.8511.800.00-2220118.75%
GILD171020P000930002017-09-28 3:14PM EDT93.0013.1511.6512.350.00-710169.14%
GILD171020P000940002017-09-25 3:26PM EDT94.0011.0012.2513.250.00-310216.60%
GILD171020P000950002017-09-20 10:37AM EDT95.0012.3013.3014.350.00-822139.06%
GILD171020P000960002017-09-25 3:38PM EDT96.0012.8514.3015.350.00-55146.88%
GILD171020P001000002017-09-28 2:43PM EDT100.0019.6518.2519.400.00-45176.56%
GILD171020P001250002017-09-29 11:55PM EDT125.0044.6542.4545.550.00-00421.09%