GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD200228C000550002020-02-04 2:38PM EST55.0012.9011.5513.500.00--10.00%
GILD200228C000570002020-02-06 10:46AM EST57.0012.759.5011.400.00-100.00%
GILD200228C000585002020-02-27 1:27PM EST58.5015.057.459.500.00--10.00%
GILD200228C000590002020-02-27 9:35AM EST59.0017.857.359.050.00-130.00%
GILD200228C000595002020-02-04 3:44PM EST59.508.407.508.550.00-120.00%
GILD200228C000600002020-02-28 10:14AM EST60.007.007.208.20-2.45-25.93%11360.00%
GILD200228C000605002020-02-28 10:14AM EST60.506.506.408.00-9.80-60.12%340.00%
GILD200228C000610002020-02-27 11:22AM EST61.0011.356.057.350.00-32320.00%
GILD200228C000615002020-02-24 3:04PM EST61.5011.065.156.650.00-120.00%
GILD200228C000620002020-02-28 10:30AM EST62.005.205.356.35-7.15-57.89%50160.00%
GILD200228C000625002020-02-27 9:59AM EST62.5013.604.305.700.00-61950.00%
GILD200228C000630002020-02-27 11:23AM EST63.003.904.305.15-5.55-58.73%242320.00%
GILD200228C000635002020-02-28 10:12AM EST63.504.404.004.75-10.00-69.44%21010.00%
GILD200228C000640002020-02-26 2:13PM EST64.0010.023.355.100.00-10113111.72%
GILD200228C000645002020-02-28 9:39AM EST64.506.502.453.95-5.53-45.97%23570.00%
GILD200228C000650002020-02-28 10:06AM EST65.004.392.283.65-4.91-52.80%1021,8490.00%
GILD200228C000655002020-02-28 9:36AM EST65.505.081.563.10-4.23-45.44%21130.00%
GILD200228C000660002020-02-27 2:22PM EST66.007.001.762.720.00-307500.00%
GILD200228C000665002020-02-27 10:49AM EST66.508.301.402.630.00-11061170.31%
GILD200228C000670002020-02-28 10:37AM EST67.001.501.131.72-5.45-78.42%582,3990.00%
GILD200228C000675002020-02-28 10:46AM EST67.501.141.031.20-4.76-80.68%4929690.00%
GILD200228C000680002020-02-28 10:43AM EST68.000.950.681.09-4.27-81.80%2061,04235.74%
GILD200228C000685002020-02-28 10:23AM EST68.500.550.501.15-4.38-88.84%271,19864.84%
GILD200228C000690002020-02-28 10:31AM EST69.000.480.390.76-3.64-88.35%2964,34455.86%
GILD200228C000695002020-02-28 10:25AM EST69.500.370.260.58-3.83-91.19%2341,25158.30%
GILD200228C000700002020-02-28 10:43AM EST70.000.310.290.38-2.79-90.00%2,50711,39252.34%
GILD200228C000705002020-02-28 10:38AM EST70.500.250.160.74-2.65-91.38%5159672.85%
GILD200228C000710002020-02-28 10:48AM EST71.000.260.220.57-2.20-89.43%6861,37878.71%
GILD200228C000715002020-02-28 10:10AM EST71.500.180.080.48-2.19-92.41%15797877.34%
GILD200228C000720002020-02-28 10:33AM EST72.000.130.130.45-1.67-92.78%8212,16887.30%
GILD200228C000725002020-02-28 9:58AM EST72.500.280.100.16-1.47-84.00%453,13175.39%
GILD200228C000730002020-02-28 10:14AM EST73.000.040.090.29-1.31-97.04%1362,44991.60%
GILD200228C000735002020-02-28 10:12AM EST73.500.100.080.30-1.15-92.00%1685,31799.22%
GILD200228C000740002020-02-28 10:15AM EST74.000.050.100.24-0.95-95.00%2892,169103.52%
GILD200228C000745002020-02-28 10:28AM EST74.500.050.070.09-0.87-94.57%3281,20292.97%
GILD200228C000750002020-02-28 10:49AM EST75.000.080.070.08-0.75-90.36%6164,94797.66%
GILD200228C000760002020-02-28 10:43AM EST76.000.040.030.06-0.66-94.29%2131,17899.61%
GILD200228C000770002020-02-28 10:26AM EST77.000.020.020.06-0.53-96.36%4391,653108.59%
GILD200228C000780002020-02-28 10:41AM EST78.000.020.000.04-0.43-95.56%131904107.81%
GILD200228C000790002020-02-28 10:49AM EST79.000.030.010.03-0.42-93.33%1052,583117.19%
GILD200228C000800002020-02-28 10:47AM EST80.000.030.020.03-0.30-90.91%4825,814129.69%
GILD200228C000810002020-02-28 10:47AM EST81.000.020.050.01-0.30-93.75%53663142.19%
GILD200228C000820002020-02-28 10:38AM EST82.000.010.000.05-0.21-95.45%321,303148.44%
GILD200228C000830002020-02-28 10:37AM EST83.000.020.010.04-0.28-93.33%7836156.25%
GILD200228C000840002020-02-28 9:59AM EST84.000.010.010.17-0.21-95.45%1179200.00%
GILD200228C000850002020-02-28 10:05AM EST85.000.020.020.03-0.13-86.67%1191,797173.44%
GILD200228C000860002020-02-27 3:40PM EST86.000.180.000.120.00-188228205.47%
GILD200228C000870002020-02-27 12:15PM EST87.000.150.020.070.00-6381206.25%
GILD200228C000880002020-02-28 10:00AM EST88.000.100.240.10-0.07-41.18%288265.23%
GILD200228C000890002020-02-27 9:40AM EST89.000.250.210.940.00-1011357.42%
GILD200228C000900002020-02-27 2:26PM EST90.000.090.000.160.00-257561250.78%
GILD200228C000950002020-02-28 10:11AM EST95.000.020.000.02-0.08-80.00%3459225.00%
GILD200228C001000002020-02-27 3:57PM EST100.000.050.010.000.00-1,1703,840243.75%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD200228P000550002020-02-27 1:34PM EST55.000.020.000.020.00-536981168.75%
GILD200228P000570002020-02-27 1:38PM EST57.000.010.000.030.00-2663153.13%
GILD200228P000575002020-02-27 9:48AM EST57.500.10-0.040.00--10167.97%
GILD200228P000580002020-02-27 9:30AM EST58.000.030.000.030.00-44140.63%
GILD200228P000585002020-02-27 9:30AM EST58.500.03-0.030.00--4146.88%
GILD200228P000590002020-02-28 10:37AM EST59.000.030.000.04-0.02-40.00%5127132.81%
GILD200228P000595002020-02-27 9:30AM EST59.500.030.000.040.00-416126.56%
GILD200228P000600002020-02-28 9:30AM EST60.000.020.000.00+0.01+100.00%164750.00%
GILD200228P000605002020-02-27 10:29AM EST60.500.200.000.280.00-249160.16%
GILD200228P000610002020-02-26 3:18PM EST61.000.080.000.100.00-3169124.22%
GILD200228P000615002020-02-27 9:30AM EST61.500.060.010.630.00-4637177.15%
GILD200228P000620002020-02-27 9:38AM EST62.000.040.010.240.00-15616132.42%
GILD200228P000625002020-02-27 9:30AM EST62.500.050.010.270.00-3947127.73%
GILD200228P000630002020-02-28 10:23AM EST63.000.210.020.07+0.16+320.00%40093194.53%
GILD200228P000635002020-02-25 1:38PM EST63.500.060.010.400.00-8542122.66%
GILD200228P000640002020-02-28 10:49AM EST64.000.120.000.24+0.07+140.00%3479999.22%
GILD200228P000645002020-02-28 10:20AM EST64.500.070.010.23+0.05+250.00%1257491.02%
GILD200228P000650002020-02-28 10:47AM EST65.000.170.100.19+0.15+750.00%1,3891,02687.11%
GILD200228P000655002020-02-27 1:46PM EST65.500.030.101.230.00-1621135.74%
GILD200228P000660002020-02-28 10:36AM EST66.000.510.160.74+0.41+410.00%29819104.30%
GILD200228P000665002020-02-28 10:21AM EST66.500.650.300.78+0.43+195.45%273,669101.47%
GILD200228P000670002020-02-28 10:41AM EST67.000.790.440.93+0.69+690.00%3624,527101.76%
GILD200228P000675002020-02-28 10:41AM EST67.501.050.721.14+0.97+1,212.50%44853107.62%
GILD200228P000680002020-02-28 10:49AM EST68.001.240.931.59+1.14+1,140.00%76904117.19%
GILD200228P000685002020-02-28 10:16AM EST68.501.351.251.99+1.22+938.46%42956126.76%
GILD200228P000690002020-02-28 10:48AM EST69.001.811.502.13+1.59+722.73%1211,146122.95%
GILD200228P000695002020-02-28 10:09AM EST69.501.312.052.46+0.99+309.37%38819134.67%
GILD200228P000700002020-02-28 10:47AM EST70.002.882.332.97+2.53+722.86%3141,176141.99%
GILD200228P000705002020-02-28 10:46AM EST70.503.352.743.35+3.06+1,055.17%171499148.24%
GILD200228P000710002020-02-28 10:45AM EST71.004.003.454.80+3.37+534.92%107500202.93%
GILD200228P000715002020-02-28 9:34AM EST71.501.953.804.50+1.21+163.51%8709181.25%
GILD200228P000720002020-02-28 10:40AM EST72.005.004.104.75+4.10+455.56%123560176.37%
GILD200228P000725002020-02-28 10:19AM EST72.504.504.805.65+3.30+275.00%41568210.55%
GILD200228P000730002020-02-28 10:16AM EST73.005.355.155.80+3.75+234.38%50545202.34%
GILD200228P000735002020-02-28 10:19AM EST73.506.285.556.50+4.77+315.89%104353216.99%
GILD200228P000740002020-02-28 9:58AM EST74.006.806.157.05+5.18+319.75%74407233.40%
GILD200228P000745002020-02-28 10:13AM EST74.506.306.707.80+4.29+213.43%13160255.66%
GILD200228P000750002020-02-28 10:41AM EST75.007.207.008.05+4.59+175.86%381,511247.46%
GILD200228P000760002020-02-28 10:13AM EST76.007.578.109.10+3.68+94.60%10125272.85%
GILD200228P000770002020-02-28 9:31AM EST77.006.998.7510.00+2.83+68.03%368271.48%
GILD200228P000780002020-02-27 12:27PM EST78.004.929.7512.000.00-17098332.72%
GILD200228P000790002020-02-27 11:52AM EST79.005.5510.9512.400.00--31332.81%
GILD200228P000800002020-02-27 12:26PM EST80.006.9311.9013.900.00-9667369.53%
GILD200228P000810002020-02-27 9:51AM EST81.005.5512.8514.850.00-4515381.64%
GILD200228P000820002020-02-27 10:09AM EST82.006.3013.5515.950.00-5633388.48%
GILD200228P000830002020-02-27 10:12AM EST83.007.2214.5016.550.00-3420382.42%
GILD200228P000840002020-02-27 9:46AM EST84.007.8015.7017.750.00-10656416.60%
GILD200228P000850002020-02-21 2:22PM EST85.007.2516.4018.550.00-55406.25%
GILD200228P000900002020-02-26 1:04PM EST90.0017.3021.7023.700.00--8496.48%
GILD200228P001000002020-02-26 1:00PM EST100.0027.4531.8033.600.00--11613.48%