GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD190726C000550002019-06-17 10:45AM EDT55.0012.5011.7014.250.00--30256.54%
GILD190726C000595002019-06-17 12:13AM EDT59.507.307.207.800.00--0145.12%
GILD190726C000600002019-07-12 3:21PM EDT60.006.464.105.700.00-15066.60%
GILD190726C000625002019-07-22 12:06AM EDT62.502.752.993.300.00--048.73%
GILD190726C000630002019-07-22 9:30AM EDT63.002.732.522.720.00-10038.87%
GILD190726C000635002019-07-23 9:47AM EDT63.501.532.072.22-0.32-17.30%60033.59%
GILD190726C000640002019-07-23 10:35AM EDT64.001.531.661.78+0.26+20.47%183031.06%
GILD190726C000645002019-07-23 11:22AM EDT64.501.261.261.28+0.21+20.00%310025.10%
GILD190726C000650002019-07-23 11:26AM EDT65.000.910.900.91+0.29+46.77%306023.54%
GILD190726C000655002019-07-23 11:13AM EDT65.500.590.590.61+0.20+51.28%177022.66%
GILD190726C000660002019-07-23 11:15AM EDT66.000.380.370.38+0.13+52.00%148022.02%
GILD190726C000665002019-07-23 11:22AM EDT66.500.230.220.23+0.03+15.00%138022.07%
GILD190726C000670002019-07-23 10:48AM EDT67.000.100.110.15+0.02+25.00%2023.24%
GILD190726C000675002019-07-23 10:05AM EDT67.500.050.060.090.00-17023.83%
GILD190726C000680002019-07-23 11:22AM EDT68.000.040.040.07-0.01-20.00%12026.17%
GILD190726C000685002019-07-19 3:49PM EDT68.500.040.000.080.00-243030.86%
GILD190726C000690002019-07-23 11:21AM EDT69.000.020.010.05-0.01-33.33%9031.06%
GILD190726C000695002019-07-22 3:55PM EDT69.500.010.000.040.00-36033.01%
GILD190726C000700002019-07-19 1:27PM EDT70.000.040.010.050.00-104037.70%
GILD190726C000705002019-07-19 10:00AM EDT70.500.060.000.110.00-10048.24%
GILD190726C000710002019-07-22 12:12PM EDT71.000.010.010.100.00-6050.78%
GILD190726C000715002019-07-15 3:53PM EDT71.500.140.000.080.00-18051.56%
GILD190726C000725002019-07-17 2:01PM EDT72.500.040.000.020.00-1046.09%
GILD190726C000730002019-07-02 9:30AM EDT73.000.190.000.020.00-1048.44%
GILD190726C000735002019-07-08 2:20PM EDT73.500.050.000.020.00-1050.78%
GILD190726C000740002019-06-24 1:38PM EDT74.000.550.000.020.00-258053.52%
GILD190726C000750002019-07-19 1:34PM EDT75.000.020.000.020.00-450053.13%
GILD190726C000800002019-07-12 12:15PM EDT80.000.020.000.020.00-4075.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD190726P000550002019-07-22 3:45PM EDT55.000.030.000.020.00-2068.75%
GILD190726P000575002019-07-19 3:11PM EDT57.500.010.000.030.00-20054.69%
GILD190726P000580002019-07-22 2:36PM EDT58.000.040.000.010.00-50049.22%
GILD190726P000585002019-06-20 2:38PM EDT58.500.210.000.110.00--50059.77%
GILD190726P000590002019-06-20 2:38PM EDT59.000.240.000.130.00-61560557.81%
GILD190726P000595002019-06-06 3:52PM EDT59.501.050.080.190.00-1163.09%
GILD190726P000600002019-07-16 2:58PM EDT60.000.050.000.030.00-4043.36%
GILD190726P000605002019-06-26 1:56PM EDT60.500.330.000.220.00-1051.76%
GILD190726P000610002019-07-17 3:04PM EDT61.000.070.000.260.00-3060.16%
GILD190726P000615002019-07-19 3:45PM EDT61.500.060.000.300.00-10057.91%
GILD190726P000620002019-07-22 1:25PM EDT62.000.050.020.230.00-1048.24%
GILD190726P000625002019-07-22 1:56PM EDT62.500.070.030.070.00-6030.86%
GILD190726P000630002019-07-23 9:47AM EDT63.000.140.050.09+0.03+27.27%22028.71%
GILD190726P000635002019-07-22 1:23PM EDT63.500.180.080.120.00-10026.37%
GILD190726P000640002019-07-23 10:42AM EDT64.000.170.140.18-0.11-39.29%4025.10%
GILD190726P000645002019-07-23 10:43AM EDT64.500.300.230.25-0.14-31.82%91022.85%
GILD190726P000650002019-07-23 11:13AM EDT65.000.390.370.39-0.25-39.06%261021.97%
GILD190726P000655002019-07-23 10:55AM EDT65.500.700.580.59-0.22-23.91%236021.19%
GILD190726P000660002019-07-23 11:23AM EDT66.000.820.840.85-0.33-28.70%73020.12%
GILD190726P000665002019-07-23 10:59AM EDT66.501.331.211.23-0.13-8.90%16021.19%
GILD190726P000670002019-07-22 3:02PM EDT67.001.731.561.850.00-43032.23%
GILD190726P000675002019-07-23 11:09AM EDT67.502.122.012.19-0.25-10.55%2029.10%
GILD190726P000680002019-07-19 3:48PM EDT68.002.982.452.880.00-157044.14%
GILD190726P000685002019-07-19 9:54AM EDT68.501.472.943.400.00-3050.10%
GILD190726P000690002019-07-19 9:58AM EDT69.001.753.303.600.00-6034.57%
GILD190726P000695002019-07-18 3:59PM EDT69.502.403.804.400.00-11059.47%
GILD190726P000700002019-07-23 10:49AM EDT70.004.304.405.05+1.15+36.51%1052.73%
GILD190726P000715002019-07-22 12:06AM EDT71.503.705.657.550.00--088.48%
GILD190726P000740002019-07-01 1:32PM EDT74.006.456.9510.600.00--086.33%