GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD190607C000590002019-05-02 10:29AM EDT59.006.657.208.200.00--557.76%
GILD190607C000600002019-05-17 2:45PM EDT60.007.045.258.55+2.19+45.15%1481.93%
GILD190607C000620002019-05-03 2:39PM EDT62.003.104.254.850.00-1633.20%
GILD190607C000625002019-04-25 9:44AM EDT62.503.503.754.400.00-1131.89%
GILD190607C000630002019-05-02 2:27PM EDT63.003.403.354.000.00-1131.54%
GILD190607C000635002019-05-09 9:52AM EDT63.503.143.353.550.00-2229.83%
GILD190607C000645002019-05-15 1:59PM EDT64.502.262.552.760.00-112028.00%
GILD190607C000650002019-05-17 12:59PM EDT65.002.412.262.33+0.63+35.39%58226.03%
GILD190607C000655002019-05-15 3:56PM EDT65.501.421.982.070.00-33826.71%
GILD190607C000660002019-05-17 2:12PM EDT66.001.881.631.68+0.60+46.88%1522024.78%
GILD190607C000665002019-05-17 11:22AM EDT66.501.791.361.40+0.54+43.20%351624.29%
GILD190607C000670002019-05-17 11:24AM EDT67.001.491.121.16+0.45+43.27%463924.02%
GILD190607C000675002019-05-17 1:24PM EDT67.501.150.910.94+0.39+51.32%588123.63%
GILD190607C000680002019-05-17 12:41PM EDT68.000.930.730.77+0.20+27.40%2316823.63%
GILD190607C000685002019-05-17 1:26PM EDT68.500.750.580.62+0.35+87.50%322023.54%
GILD190607C000690002019-05-17 3:16PM EDT69.000.500.460.49+0.06+13.64%4312123.39%
GILD190607C000695002019-05-17 1:09PM EDT69.500.400.380.42-0.60-60.00%351024.17%
GILD190607C000700002019-05-17 10:24AM EDT70.000.440.280.33+0.23+109.52%159124.12%
GILD190607C000705002019-05-08 11:33AM EDT70.500.410.210.260.00-82224.17%
GILD190607C000710002019-05-17 2:52PM EDT71.000.220.150.21+0.04+22.22%619824.46%
GILD190607C000720002019-05-17 3:37PM EDT72.000.130.090.14+0.05+62.50%43225.20%
GILD190607C000725002019-05-17 12:56PM EDT72.500.120.080.11+0.04+50.00%44725.39%
GILD190607C000750002019-05-09 9:42AM EDT75.000.100.000.060.00-101929.10%
GILD190607C000800002019-05-03 9:30AM EDT80.000.060.000.050.00-505140.04%
PutsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD190607P000565002019-05-09 9:42AM EDT56.500.220.000.050.00--936.33%
GILD190607P000680002019-05-17 12:42PM EDT68.001.902.302.34-1.10-36.67%1222.36%
GILD190607P000695002019-05-14 3:33PM EDT69.504.503.303.400.00-3120.22%