GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD191018C000450002019-09-19 11:57AM EDT45.0021.3819.9021.150.00--0291.41%
GILD191018C000500002019-09-11 3:11PM EDT50.0017.0012.2516.500.00-501261.33%
GILD191018C000550002019-10-09 12:30PM EDT55.007.1310.1511.900.00-600149.61%
GILD191018C000575002019-10-16 9:39AM EDT57.507.907.808.65+1.15+17.04%1081.25%
GILD191018C000590002019-10-09 1:32PM EDT59.003.356.306.600.00-300.00%
GILD191018C000595002019-10-15 10:13AM EDT59.505.555.806.150.00-400.00%
GILD191018C000600002019-10-16 9:37AM EDT60.005.385.305.50-0.22-3.93%1006660.00%
GILD191018C000605002019-10-10 2:07PM EDT60.504.734.755.00+1.77+59.80%100.00%
GILD191018C000610002019-10-10 3:55PM EDT61.003.004.305.300.00-112859.96%
GILD191018C000615002019-10-11 12:20PM EDT61.503.453.904.000.00-142010.00%
GILD191018C000620002019-10-16 9:49AM EDT62.003.553.353.45-0.15-4.05%400.00%
GILD191018C000625002019-10-15 2:59PM EDT62.503.002.932.990.00-1600.00%
GILD191018C000630002019-10-16 9:31AM EDT63.002.202.402.44-0.23-9.47%2000.00%
GILD191018C000635002019-10-15 3:03PM EDT63.501.961.931.970.00-6200.00%
GILD191018C000640002019-10-16 9:48AM EDT64.001.731.491.53+0.05+2.98%61,0250.00%
GILD191018C000645002019-10-16 10:05AM EDT64.501.121.061.090.00-146230.00%
GILD191018C000650002019-10-16 9:58AM EDT65.000.850.720.74+0.11+14.86%274,52212.79%
GILD191018C000655002019-10-16 10:13AM EDT65.500.440.440.46-0.02-4.35%45015.82%
GILD191018C000660002019-10-16 9:45AM EDT66.000.320.260.27-0.03-8.57%14017.58%
GILD191018C000665002019-10-16 10:14AM EDT66.500.160.140.15-0.09-36.00%2245418.85%
GILD191018C000670002019-10-15 3:33PM EDT67.000.110.090.100.00-102021.49%
GILD191018C000675002019-10-16 10:13AM EDT67.500.070.070.08-0.01-12.50%175,26624.81%
GILD191018C000680002019-10-15 10:02AM EDT68.000.090.050.060.00-8423527.34%
GILD191018C000685002019-10-14 9:59AM EDT68.500.090.040.050.00-28030.47%
GILD191018C000690002019-10-16 9:50AM EDT69.000.050.030.05-0.01-16.67%6034.38%
GILD191018C000695002019-10-15 1:12PM EDT69.500.050.030.050.00-5038.28%
GILD191018C000700002019-10-15 1:34PM EDT70.000.040.020.040.00-356040.23%
GILD191018C000710002019-10-15 10:00AM EDT71.000.040.000.050.00-213849.41%
GILD191018C000725002019-10-15 12:53PM EDT72.500.020.010.080.00-2283958.59%
GILD191018C000730002019-10-14 12:06AM EDT73.000.030.020.060.00-3060.94%
GILD191018C000750002019-10-14 1:12PM EDT75.000.040.000.030.00-291064.06%
GILD191018C000800002019-10-14 9:34AM EDT80.000.020.010.020.00-42990.63%
GILD191018C000850002019-10-14 9:45AM EDT85.000.020.000.020.00-412109.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD191018P000450002019-09-26 11:52AM EDT45.000.010.000.020.00--3156.25%
GILD191018P000475002019-09-05 10:45AM EDT47.500.050.000.080.00-10162.50%
GILD191018P000500002019-09-18 10:07AM EDT50.000.020.000.020.00-445117.19%
GILD191018P000550002019-10-11 10:49AM EDT55.000.030.000.020.00-1079.69%
GILD191018P000565002019-10-08 10:32AM EDT56.500.09-0.020.00--075.00%
GILD191018P000570002019-10-11 9:37AM EDT57.000.010.000.020.00-14065.63%
GILD191018P000575002019-10-15 1:38PM EDT57.500.020.000.020.00-482,00860.94%
GILD191018P000580002019-10-03 2:06PM EDT58.000.250.000.050.00-17065.63%
GILD191018P000585002019-10-11 9:31AM EDT58.500.040.000.050.00-46561.72%
GILD191018P000590002019-10-11 12:24PM EDT59.000.030.000.050.00-623657.81%
GILD191018P000595002019-10-15 3:41PM EDT59.500.010.010.060.00-3057.03%
GILD191018P000600002019-10-16 10:15AM EDT60.000.010.010.02-0.01-50.00%5048.44%
GILD191018P000605002019-10-11 1:33PM EDT60.500.090.010.040.00-5622450.00%
GILD191018P000610002019-10-15 11:00AM EDT61.000.020.000.040.00-130345.70%
GILD191018P000615002019-10-15 1:14PM EDT61.500.030.000.040.00-6041.41%
GILD191018P000620002019-10-15 2:47PM EDT62.000.030.000.050.00-2336339.06%
GILD191018P000625002019-10-16 10:15AM EDT62.500.040.000.04+0.01+33.33%52,62633.20%
GILD191018P000630002019-10-15 11:08AM EDT63.000.040.030.050.00-5030.08%
GILD191018P000635002019-10-16 10:06AM EDT63.500.070.060.060.00-1026.76%
GILD191018P000640002019-10-16 9:45AM EDT64.000.080.100.10-0.04-33.33%20025.39%
GILD191018P000645002019-10-16 10:06AM EDT64.500.180.180.19-0.05-21.74%9025.49%
GILD191018P000650002019-10-16 9:52AM EDT65.000.290.300.32-0.05-14.71%133,78125.10%
GILD191018P000655002019-10-16 10:05AM EDT65.500.510.540.57+0.01+2.00%1263327.25%
GILD191018P000660002019-10-16 10:07AM EDT66.000.810.850.880.00-56029.30%
GILD191018P000665002019-10-16 9:38AM EDT66.501.231.221.25+0.05+4.24%13031.64%
GILD191018P000670002019-10-16 9:38AM EDT67.001.671.681.71+0.12+7.74%127436.82%
GILD191018P000675002019-10-15 3:46PM EDT67.502.202.152.180.00-3756741.60%
GILD191018P000680002019-10-15 9:58AM EDT68.003.152.612.670.00-131347.07%
GILD191018P000685002019-09-24 10:10AM EDT68.503.103.053.250.00--051.47%
GILD191018P000690002019-10-15 10:44AM EDT69.003.503.603.700.00-21056.84%
GILD191018P000700002019-10-10 3:02PM EDT70.005.713.654.850.00-42180.08%
GILD191018P000725002019-10-01 9:51AM EDT72.508.575.858.450.00-1090.23%
GILD191018P000750002019-09-16 3:31PM EDT75.008.829.2010.800.00-100138.87%
GILD191018P000800002019-08-09 3:33PM EDT80.0017.5711.3513.700.00-7100.00%