GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD180427C000685002018-04-23 2:31PM EDT68.505.250.000.000.00-500.00%
GILD180427C000690002018-04-24 2:53PM EDT69.003.650.000.000.00-100.00%
GILD180427C000695002018-04-23 3:16PM EDT69.504.350.000.000.00-7000.00%
GILD180427C000700002018-04-25 2:17PM EDT70.003.150.000.000.00-500.00%
GILD180427C000705002018-04-25 1:33PM EDT70.502.660.000.000.00-600.00%
GILD180427C000710002018-04-24 2:48PM EDT71.001.950.000.000.00-1300.00%
GILD180427C000715002018-04-24 3:55PM EDT71.501.700.000.000.00-11100.00%
GILD180427C000720002018-04-25 3:11PM EDT72.001.700.000.000.00-1500.00%
GILD180427C000725002018-04-25 3:03PM EDT72.501.230.000.000.00-5300.00%
GILD180427C000730002018-04-25 3:59PM EDT73.000.800.000.000.00-11900.00%
GILD180427C000735002018-04-25 3:27PM EDT73.500.480.000.000.00-17401.56%
GILD180427C000740002018-04-25 3:31PM EDT74.000.350.000.000.00-6503.13%
GILD180427C000745002018-04-25 3:59PM EDT74.500.190.000.000.00-13206.25%
GILD180427C000750002018-04-25 3:57PM EDT75.000.100.000.000.00-14406.25%
GILD180427C000755002018-04-25 3:24PM EDT75.500.070.000.000.00-47012.50%
GILD180427C000760002018-04-25 3:58PM EDT76.000.040.000.000.00-74012.50%
GILD180427C000765002018-04-25 12:58PM EDT76.500.040.000.000.00-36012.50%
GILD180427C000770002018-04-24 3:53PM EDT77.000.030.000.000.00-25012.50%
GILD180427C000775002018-04-25 3:22PM EDT77.500.040.000.000.00-14025.00%
GILD180427C000780002018-04-25 1:01PM EDT78.000.020.000.000.00-73025.00%
GILD180427C000785002018-04-25 2:59PM EDT78.500.020.000.000.00-10025.00%
GILD180427C000790002018-04-24 2:50PM EDT79.000.020.000.000.00-5025.00%
GILD180427C000795002018-04-23 3:28PM EDT79.500.030.010.000.00-40025.00%
GILD180427C000800002018-04-25 1:44PM EDT80.000.020.000.000.00-9025.00%
GILD180427C000805002018-04-20 2:24PM EDT80.500.020.020.04-0.04-66.67%448063.28%
GILD180427C000810002018-04-19 2:57PM EDT81.000.040.020.030.00-21,43364.84%
GILD180427C000815002018-04-09 11:02AM EDT81.500.170.050.140.00-55885.94%
GILD180427C000820002018-04-18 3:43PM EDT82.000.030.000.030.00-18867.19%
GILD180427C000825002018-04-24 9:36AM EDT82.500.080.000.000.00-1050.00%
GILD180427C000830002018-04-16 12:12PM EDT83.000.030.010.050.00-413980.47%
GILD180427C000835002018-03-28 1:20PM EDT83.500.520.240.130.00-412116.02%
GILD180427C000840002018-04-09 2:11PM EDT84.000.100.020.000.00-20075.00%
GILD180427C000845002018-04-17 1:01PM EDT84.500.020.000.150.00-513103.91%
GILD180427C000850002018-04-24 3:31PM EDT85.000.050.010.000.00-61075.00%
GILD180427C000855002018-04-13 9:41AM EDT85.500.180.000.08-0.24-57.14%133100.00%
GILD180427C000860002018-04-19 11:52AM EDT86.000.020.000.020.00-15685.94%
GILD180427C000870002018-04-05 11:24AM EDT87.000.090.030.110.00-33119.53%
GILD180427C000875002018-03-28 2:22PM EDT87.500.160.020.260.00-144139.06%
GILD180427C000900002018-04-12 9:38AM EDT90.000.090.000.170.00-538142.97%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD180427P000650002018-04-23 11:51AM EDT65.000.010.000.000.00-10050.00%
GILD180427P000660002018-04-20 11:45PM EDT66.000.040.040.080.00-101078.91%
GILD180427P000670002018-04-20 3:11PM EDT67.000.080.040.11-0.16-66.67%72072.27%
GILD180427P000675002018-04-23 3:20PM EDT67.500.040.000.000.00-3025.00%
GILD180427P000680002018-04-23 11:11AM EDT68.000.060.000.000.00-7025.00%
GILD180427P000685002018-04-24 3:13PM EDT68.500.060.000.000.00-4025.00%
GILD180427P000690002018-04-25 9:33AM EDT69.000.060.000.000.00-26025.00%
GILD180427P000695002018-04-25 3:05PM EDT69.500.050.000.000.00-4025.00%
GILD180427P000700002018-04-24 3:32PM EDT70.000.140.000.000.00-25012.50%
GILD180427P000705002018-04-25 3:54PM EDT70.500.100.000.000.00-17012.50%
GILD180427P000710002018-04-24 3:57PM EDT71.000.250.000.000.00-20012.50%
GILD180427P000715002018-04-25 3:45PM EDT71.500.180.000.000.00-25012.50%
GILD180427P000720002018-04-25 3:39PM EDT72.000.240.000.000.00-6206.25%
GILD180427P000725002018-04-25 3:50PM EDT72.500.420.000.000.00-4803.13%
GILD180427P000730002018-04-25 3:39PM EDT73.000.530.000.000.00-2701.56%
GILD180427P000735002018-04-24 3:49PM EDT73.501.120.000.000.00-43000.00%
GILD180427P000740002018-04-25 1:46PM EDT74.001.210.000.000.00-1200.00%
GILD180427P000745002018-04-25 3:45PM EDT74.501.570.000.000.00-2700.00%
GILD180427P000750002018-04-25 3:27PM EDT75.001.950.000.000.00-2600.00%
GILD180427P000755002018-04-25 2:25PM EDT75.502.520.000.000.00-200.00%
GILD180427P000760002018-04-25 2:57PM EDT76.002.690.000.000.00-16100.00%
GILD180427P000765002018-04-24 9:45AM EDT76.502.470.000.000.00-1000.00%
GILD180427P000770002018-04-24 3:49PM EDT77.004.250.000.000.00-1400.00%
GILD180427P000775002018-04-24 3:47PM EDT77.504.800.000.000.00-1400.00%
GILD180427P000780002018-04-23 3:53PM EDT78.004.100.000.000.00-11900.00%
GILD180427P000785002018-04-24 3:23PM EDT78.505.600.000.000.00-200.00%
GILD180427P000790002018-04-24 1:51PM EDT79.006.230.000.000.00-100.00%
GILD180427P000795002018-04-18 3:11PM EDT79.503.850.000.000.00-2400.00%
GILD180427P000800002018-04-24 1:21PM EDT80.007.000.000.000.00-1200.00%
GILD180427P000805002018-04-12 1:02PM EDT80.504.900.000.000.00-600.00%
GILD180427P000810002018-03-22 10:58AM EDT81.005.867.208.200.00-1018120.90%
GILD180427P000815002018-04-13 11:58PM EDT81.506.034.008.650.00-10121.48%
GILD180427P000820002018-03-22 10:59AM EDT82.006.698.459.900.00-2559128.52%
GILD180427P000825002018-03-27 3:33PM EDT82.508.606.357.550.00-22220.00%
GILD180427P000830002018-04-02 11:37AM EDT83.0010.207.008.250.00-12260.00%
GILD180427P000835002018-04-04 4:33PM EDT83.5010.559.4011.400.00-1212110.94%
GILD180427P000840002018-04-10 1:25PM EDT84.009.156.4011.000.00-1212128.52%
GILD180427P000855002018-03-13 4:53PM EDT85.504.958.109.20+4.95+100.00%11110.00%
GILD180427P000860002018-04-12 10:24AM EDT86.0010.238.5013.000.00-220144.73%