GILD - Gilead Sciences, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616C00030000 | 2023-03-14 12:08PM EDT | 30.00 | 49.65 | 52.70 | 53.70 | 0.00 | - | - | 1 | 789.45% |
| GILD230616C00037500 | 2022-09-13 2:45PM EDT | 37.50 | 28.20 | 29.00 | 30.15 | 0.00 | - | 4 | 0 | 0.00% |
| GILD230616C00040000 | 2022-10-24 10:48AM EDT | 40.00 | 28.65 | 45.10 | 45.95 | 0.00 | - | 1 | 0 | 701.76% |
| GILD230616C00042500 | 2022-06-17 1:47PM EDT | 42.50 | 17.10 | 18.85 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| GILD230616C00045000 | 2022-12-13 4:34PM EDT | 45.00 | 44.12 | 40.60 | 41.60 | 0.00 | - | 1 | 0 | 634.96% |
| GILD230616C00047500 | 2022-08-16 12:51PM EDT | 47.50 | 18.88 | 18.20 | 19.35 | 0.00 | - | 2 | 0 | 0.00% |
| GILD230616C00050000 | 2023-05-11 11:48AM EDT | 50.00 | 28.17 | 27.75 | 29.90 | 0.00 | - | 1 | 1 | 228.71% |
| GILD230616C00052500 | 2023-03-13 3:29PM EDT | 52.50 | 27.35 | 29.20 | 30.75 | 0.00 | - | 70 | 0 | 382.37% |
| GILD230616C00055000 | 2023-06-01 9:35AM EDT | 55.00 | 21.45 | 21.05 | 23.35 | 0.00 | - | 1 | 27 | 147.07% |
| GILD230616C00057500 | 2022-11-04 11:44AM EDT | 57.50 | 23.94 | 31.60 | 32.30 | 0.00 | - | 3 | 67 | 550.20% |
| GILD230616C00060000 | 2023-06-08 1:21PM EDT | 60.00 | 17.80 | 17.85 | 19.85 | 0.00 | - | 10 | 412 | 152.54% |
| GILD230616C00062500 | 2023-06-07 3:23PM EDT | 62.50 | 13.50 | 15.55 | 16.00 | 0.00 | - | 1 | 1,151 | 93.36% |
| GILD230616C00065000 | 2023-06-07 10:19AM EDT | 65.00 | 10.39 | 13.05 | 14.05 | 0.00 | - | 36 | 389 | 100.39% |
| GILD230616C00067500 | 2023-06-09 10:18AM EDT | 67.50 | 10.59 | 10.55 | 11.55 | +0.69 | +6.97% | 10 | 2,030 | 84.47% |
| GILD230616C00069000 | 2023-06-02 1:43PM EDT | 69.00 | 8.43 | 7.10 | 10.20 | 0.00 | - | 1 | 1 | 101.95% |
| GILD230616C00070000 | 2023-06-09 3:43PM EDT | 70.00 | 8.10 | 8.05 | 8.45 | +0.70 | +9.46% | 66 | 2,452 | 50.59% |
| GILD230616C00071000 | 2023-05-30 11:42AM EDT | 71.00 | 5.75 | 7.05 | 7.70 | 0.00 | - | - | 1 | 53.42% |
| GILD230616C00072000 | 2023-05-31 10:23AM EDT | 72.00 | 5.05 | 6.05 | 6.40 | 0.00 | - | 2 | 7 | 48.83% |
| GILD230616C00072500 | 2023-06-08 3:14PM EDT | 72.50 | 5.70 | 3.70 | 5.80 | 0.00 | - | 18 | 1,607 | 40.53% |
| GILD230616C00073000 | 2023-06-07 11:48AM EDT | 73.00 | 2.95 | 4.75 | 7.00 | 0.00 | - | 2 | 4 | 60.74% |
| GILD230616C00074000 | 2023-06-08 3:44PM EDT | 74.00 | 4.50 | 2.33 | 4.65 | 0.00 | - | 9 | 49 | 45.90% |
| GILD230616C00075000 | 2023-06-09 1:33PM EDT | 75.00 | 2.75 | 2.75 | 3.30 | -0.40 | -12.70% | 24 | 1,397 | 26.07% |
| GILD230616C00076000 | 2023-06-09 12:28PM EDT | 76.00 | 2.10 | 0.76 | 2.29 | -0.22 | -9.48% | 2 | 151 | 19.63% |
| GILD230616C00077000 | 2023-06-09 2:11PM EDT | 77.00 | 1.51 | 1.37 | 1.75 | -0.25 | -14.20% | 18 | 375 | 25.68% |
| GILD230616C00077500 | 2023-06-09 3:41PM EDT | 77.50 | 0.93 | 1.03 | 1.11 | -0.45 | -32.61% | 211 | 1,939 | 17.68% |
| GILD230616C00078000 | 2023-06-09 3:59PM EDT | 78.00 | 0.84 | 0.74 | 0.82 | -0.23 | -21.50% | 172 | 729 | 17.58% |
| GILD230616C00079000 | 2023-06-09 3:54PM EDT | 79.00 | 0.37 | 0.35 | 0.41 | -0.21 | -36.21% | 437 | 505 | 17.77% |
| GILD230616C00080000 | 2023-06-09 3:56PM EDT | 80.00 | 0.17 | 0.17 | 0.20 | -0.11 | -39.29% | 110 | 4,700 | 18.75% |
| GILD230616C00081000 | 2023-06-09 3:59PM EDT | 81.00 | 0.10 | 0.07 | 0.10 | -0.08 | -44.44% | 51 | 700 | 20.02% |
| GILD230616C00082000 | 2023-06-09 2:51PM EDT | 82.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 40 | 185 | 24.22% |
| GILD230616C00082500 | 2023-06-09 3:40PM EDT | 82.50 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 8 | 2,165 | 25.20% |
| GILD230616C00083000 | 2023-06-09 9:41AM EDT | 83.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 275 | 24.41% |
| GILD230616C00084000 | 2023-06-08 3:57PM EDT | 84.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 190 | 26.95% |
| GILD230616C00085000 | 2023-06-09 3:44PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 6,119 | 30.47% |
| GILD230616C00086000 | 2023-05-26 3:39PM EDT | 86.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 22 | 33.99% |
| GILD230616C00087000 | 2023-05-31 11:17AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 37.50% |
| GILD230616C00087500 | 2023-06-09 2:40PM EDT | 87.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 2,677 | 39.06% |
| GILD230616C00088000 | 2023-05-23 12:42PM EDT | 88.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 4 | 41.02% |
| GILD230616C00089000 | 2023-06-08 9:39AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 44.14% |
| GILD230616C00090000 | 2023-06-08 3:10PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4,287 | 47.27% |
| GILD230616C00092500 | 2023-06-06 1:01PM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,805 | 50.00% |
| GILD230616C00095000 | 2023-06-09 2:29PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 1,992 | 59.38% |
| GILD230616C00097500 | 2023-06-07 3:02PM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 341 | 64.06% |
| GILD230616C00100000 | 2023-05-22 9:50AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,942 | 62.50% |
| GILD230616C00105000 | 2023-05-26 9:47AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 430 | 73.44% |
| GILD230616C00110000 | 2023-02-15 1:36PM EDT | 110.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 26 | 119.92% |
| GILD230616C00115000 | 2023-01-30 2:33PM EDT | 115.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 125.78% |
| GILD230616C00120000 | 2023-05-23 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 103.13% |
| GILD230616C00125000 | 2023-05-26 11:11AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230616P00030000 | 2023-05-23 3:46PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 225.00% |
| GILD230616P00032500 | 2023-05-22 1:09PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 206.25% |
| GILD230616P00035000 | 2023-01-12 10:32AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 266.41% |
| GILD230616P00037500 | 2023-04-28 3:43PM EDT | 37.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 7 | 217.97% |
| GILD230616P00040000 | 2023-05-10 9:45AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| GILD230616P00042500 | 2023-01-03 2:30PM EDT | 42.50 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 48 | 228.13% |
| GILD230616P00045000 | 2023-04-27 2:03PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 966 | 301.76% |
| GILD230616P00047500 | 2023-05-01 12:48PM EDT | 47.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 731 | 143.75% |
| GILD230616P00050000 | 2023-05-08 2:16PM EDT | 50.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 720 | 118.75% |
| GILD230616P00052500 | 2023-05-26 11:07AM EDT | 52.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 98.44% |
| GILD230616P00055000 | 2023-05-23 12:13PM EDT | 55.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1,919 | 87.50% |
| GILD230616P00057500 | 2023-06-07 12:43PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 881 | 87.50% |
| GILD230616P00060000 | 2023-06-09 1:59PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,555 | 76.56% |
| GILD230616P00062500 | 2023-06-09 10:00AM EDT | 62.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 2,285 | 67.97% |
| GILD230616P00065000 | 2023-06-08 2:44PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,026 | 55.47% |
| GILD230616P00067000 | 2023-06-07 9:49AM EDT | 67.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 51.56% |
| GILD230616P00067500 | 2023-06-09 11:30AM EDT | 67.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 1,939 | 49.61% |
| GILD230616P00068000 | 2023-05-31 11:50AM EDT | 68.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | - | 4 | 47.66% |
| GILD230616P00069000 | 2023-06-09 9:43AM EDT | 69.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 6 | 31 | 42.97% |
| GILD230616P00070000 | 2023-06-09 12:34PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 1,790 | 40.63% |
| GILD230616P00071000 | 2023-06-09 9:55AM EDT | 71.00 | 0.05 | 0.00 | 0.18 | -0.10 | -66.67% | 4 | 17 | 48.83% |
| GILD230616P00072000 | 2023-06-08 3:25PM EDT | 72.00 | 0.07 | 0.03 | 0.60 | 0.00 | - | 5 | 24 | 50.49% |
| GILD230616P00072500 | 2023-06-09 3:35PM EDT | 72.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 11 | 2,549 | 31.64% |
| GILD230616P00073000 | 2023-06-09 3:39PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 4 | 1,297 | 30.27% |
| GILD230616P00074000 | 2023-06-09 3:51PM EDT | 74.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 47 | 400 | 28.71% |
| GILD230616P00075000 | 2023-06-09 3:59PM EDT | 75.00 | 0.19 | 0.19 | 0.23 | -0.06 | -24.00% | 41 | 2,867 | 28.22% |
| GILD230616P00076000 | 2023-06-09 3:56PM EDT | 76.00 | 0.39 | 0.37 | 0.41 | -0.05 | -11.36% | 65 | 232 | 27.69% |
| GILD230616P00077000 | 2023-06-09 3:32PM EDT | 77.00 | 0.80 | 0.67 | 0.77 | +0.03 | +3.90% | 32 | 481 | 29.20% |
| GILD230616P00077500 | 2023-06-09 3:52PM EDT | 77.50 | 1.00 | 0.89 | 1.00 | +0.05 | +5.26% | 54 | 2,367 | 29.93% |
| GILD230616P00078000 | 2023-06-09 3:23PM EDT | 78.00 | 1.33 | 1.17 | 1.28 | +0.18 | +15.65% | 14 | 91 | 31.06% |
| GILD230616P00079000 | 2023-06-09 3:46PM EDT | 79.00 | 1.98 | 1.84 | 1.95 | +0.12 | +6.45% | 8 | 148 | 33.84% |
| GILD230616P00080000 | 2023-06-09 3:22PM EDT | 80.00 | 2.90 | 2.30 | 2.97 | 0.00 | - | 2 | 4,585 | 43.12% |
| GILD230616P00081000 | 2023-06-05 12:28PM EDT | 81.00 | 4.00 | 3.55 | 3.90 | 0.00 | - | 2 | 5 | 49.22% |
| GILD230616P00082000 | 2023-05-31 1:24PM EDT | 82.00 | 6.10 | 2.93 | 4.70 | 0.00 | - | - | 4 | 50.83% |
| GILD230616P00082500 | 2023-06-08 3:24PM EDT | 82.50 | 5.00 | 3.15 | 5.25 | 0.00 | - | 12 | 4,964 | 55.62% |
| GILD230616P00085000 | 2023-06-07 10:08AM EDT | 85.00 | 10.51 | 5.20 | 8.15 | 0.00 | - | 5 | 1,306 | 83.25% |
| GILD230616P00087500 | 2023-06-09 12:36PM EDT | 87.50 | 10.15 | 9.70 | 11.80 | -1.90 | -15.77% | 1 | 223 | 101.27% |
| GILD230616P00090000 | 2023-06-01 1:43PM EDT | 90.00 | 14.50 | 10.35 | 14.10 | 0.00 | - | 24 | 540 | 75.00% |
| GILD230616P00092500 | 2023-05-19 11:13AM EDT | 92.50 | 13.45 | 14.25 | 15.15 | 0.00 | - | 4 | 38 | 83.89% |
| GILD230616P00095000 | 2023-02-17 1:52PM EDT | 95.00 | 11.55 | 16.00 | 19.95 | 0.00 | - | 5 | 5 | 130.18% |
| GILD230616P00097500 | 2022-12-07 11:36AM EDT | 97.50 | 11.95 | 11.75 | 12.35 | 0.00 | - | - | 6 | 0.00% |
| GILD230616P00100000 | 2023-04-26 10:14AM EDT | 100.00 | 16.90 | 22.10 | 22.75 | 0.00 | - | 11 | 11 | 125.98% |
| GILD230616P00105000 | 2023-01-30 4:08PM EDT | 105.00 | 22.35 | 25.55 | 26.20 | 0.00 | - | 2 | 1 | 0.00% |
| GILD230616P00110000 | 2023-02-23 10:32AM EDT | 110.00 | 27.08 | 29.75 | 30.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.