Explore strikes, OI, IV and strategy data for GILD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251114C00100000 | 10/7 11:20 AM | 100.00 | 17.10 | 21.25 | 24.65 | 0.00 | 0.00% | 0 | 1 | 83.20% | Yes |
| GILD251114C00104000 | 10/20 3:49 PM | 104.00 | 19.70 | 17.6 | 20.1 | 0.00 | 0.00% | 1 | 1 | 65.43% | Yes |
| GILD251114C00108000 | 11/3 1:49 PM | 108.00 | 12.40 | 13.6 | 16.05 | 0.00 | 0.00% | 5 | 6 | 51.95% | Yes |
| GILD251114C00110000 | 11/3 10:28 AM | 110.00 | 10.60 | 11.8 | 14.05 | 0.00 | 0.00% | 3 | 9 | 78.03% | Yes |
| GILD251114C00112000 | 10/31 10:02 AM | 112.00 | 9.68 | 10.45 | 12.05 | 0.00 | 0.00% | 1 | 0 | 52.54% | Yes |
| GILD251114C00113000 | 11/3 3:06 PM | 113.00 | 8.25 | 8.7 | 11.1 | 0.00 | 0.00% | 2 | 9 | 66.31% | Yes |
| GILD251114C00115000 | 11/3 10:56 AM | 115.00 | 6.42 | 7.05 | 9.4 | 0.00 | 0.00% | 10 | 21 | 62.70% | Yes |
| GILD251114C00116000 | 11/4 10:31 AM | 116.00 | 5.70 | 5.9 | 8.5 | 0.00 | 0.00% | 3 | 12 | 59.69% | Yes |
| GILD251114C00117000 | 10/31 10:33 AM | 117.00 | 5.14 | 5.45 | 7.5 | 0.00 | 0.00% | 1 | 3 | 54.98% | Yes |
| GILD251114C00118000 | 11/5 9:46 AM | 118.00 | 5.53 | 3.95 | 7.3 | 2.03 | 58.00% | 1 | 80 | 61.82% | Yes |
| GILD251114C00119000 | 11/5 12:32 PM | 119.00 | 5.40 | 4.05 | 5.55 | 0.00 | 0.00% | 1 | 29 | 45.87% | Yes |
| GILD251114C00120000 | 11/5 3:29 PM | 120.00 | 4.55 | 3.35 | 4.7 | 0.65 | 16.67% | 23 | 97 | 42.75% | Yes |
| GILD251114C00121000 | 11/4 2:57 PM | 121.00 | 3.50 | 3 | 4.2 | 0.00 | 0.00% | 27 | 48 | 43.92% | Yes |
| GILD251114C00122000 | 11/5 3:55 PM | 122.00 | 2.55 | 2.48 | 3.4 | -0.43 | -14.43% | 22 | 179 | 40.48% | Yes |
| GILD251114C00123000 | 11/5 3:17 PM | 123.00 | 2.21 | 1.96 | 2.23 | 0.28 | 14.51% | 16 | 149 | 31.64% | No |
| GILD251114C00124000 | 11/5 3:17 PM | 124.00 | 1.76 | 1.56 | 1.97 | -0.57 | -24.46% | 26 | 69 | 33.91% | No |
| GILD251114C00125000 | 11/5 3:54 PM | 125.00 | 1.36 | 1.2 | 1.62 | -0.48 | -26.09% | 28 | 164 | 34.25% | No |
| GILD251114C00126000 | 11/5 3:52 PM | 126.00 | 1.15 | 0.87 | 1.42 | 0.25 | 27.78% | 70 | 95 | 36.04% | No |
| GILD251114C00127000 | 11/5 2:43 PM | 127.00 | 0.72 | 0.61 | 1.03 | -0.30 | -29.41% | 2 | 66 | 34.28% | No |
| GILD251114C00128000 | 11/5 3:23 PM | 128.00 | 0.57 | 0.36 | 1.56 | -0.09 | -13.64% | 17 | 153 | 46.48% | No |
| GILD251114C00129000 | 11/3 9:33 AM | 129.00 | 0.42 | 0.25 | 0.55 | 0.00 | 0.00% | 1 | 5 | 32.81% | No |
| GILD251114C00130000 | 11/5 3:06 PM | 130.00 | 0.28 | 0.05 | 0.35 | -0.14 | -33.33% | 60 | 229 | 31.25% | No |
| GILD251114C00131000 | 10/30 2:49 PM | 131.00 | 0.84 | 0.11 | 0.28 | 0.00 | 0.00% | 13 | 28 | 32.13% | No |
| GILD251114C00132000 | 11/4 9:56 AM | 132.00 | 0.11 | 0.02 | 0.36 | 0.00 | 0.00% | 21 | 28 | 37.11% | No |
| GILD251114C00134000 | 10/29 1:08 PM | 134.00 | 0.50 | 0 | 0.27 | 0.00 | 0.00% | 1 | 1 | 39.55% | No |
| GILD251114C00135000 | 11/5 3:35 PM | 135.00 | 0.05 | 0 | 0.31 | -0.05 | -50.00% | 63 | 42 | 43.41% | No |
| GILD251114C00140000 | 10/20 2:50 PM | 140.00 | 0.32 | 0 | 0.54 | 0.00 | 0.00% | 3 | 21 | 53.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251114P00098000 | 10/17 11:13 AM | 98.00 | 0.34 | 0 | 2.13 | 0.00 | 0.00% | 3 | 2 | 116.41% | No |
| GILD251114P00100000 | 10/21 10:30 AM | 100.00 | 0.20 | 0 | 2.14 | 0.00 | 0.00% | 1 | 5 | 108.59% | No |
| GILD251114P00101000 | 11/3 2:58 PM | 101.00 | 0.30 | 0 | 0.35 | 0.00 | 0.00% | 8 | 9 | 68.75% | No |
| GILD251114P00103000 | 10/30 11:39 AM | 103.00 | 0.29 | 0 | 0.16 | 0.00 | 0.00% | 1 | 14 | 55.08% | No |
| GILD251114P00104000 | 11/5 12:55 PM | 104.00 | 0.05 | 0 | 0.37 | -1.05 | -95.45% | 1 | 2 | 60.74% | No |
| GILD251114P00105000 | 10/31 9:49 AM | 105.00 | 0.10 | 0 | 0.19 | 0.00 | 0.00% | 1 | 6 | 51.27% | No |
| GILD251114P00106000 | 10/29 2:57 PM | 106.00 | 0.78 | 0 | 0.4 | 0.00 | 0.00% | 1 | 4 | 55.66% | No |
| GILD251114P00107000 | 10/28 1:22 PM | 107.00 | 0.64 | 0 | 0.76 | 0.00 | 0.00% | 1 | 6 | 60.79% | No |
| GILD251114P00108000 | 11/4 2:53 PM | 108.00 | 0.07 | 0.02 | 0.64 | 0.00 | 0.00% | 10 | 56 | 55.66% | No |
| GILD251114P00109000 | 11/5 12:51 PM | 109.00 | 0.14 | 0.05 | 0.57 | -0.94 | -87.04% | 1 | 41 | 51.66% | No |
| GILD251114P00110000 | 11/5 11:48 AM | 110.00 | 0.10 | 0.04 | 0.65 | -0.14 | -58.33% | 1 | 59 | 59.18% | No |
| GILD251114P00111000 | 11/4 3:10 PM | 111.00 | 0.24 | 0 | 0.56 | 0.00 | 0.00% | 7 | 21 | 53.22% | No |
| GILD251114P00112000 | 11/5 3:08 PM | 112.00 | 0.10 | 0 | 0.64 | -0.35 | -77.78% | 2 | 207 | 51.76% | No |
| GILD251114P00113000 | 11/5 10:03 AM | 113.00 | 0.26 | 0 | 1.05 | -0.05 | -16.13% | 1 | 9 | 57.23% | No |
| GILD251114P00114000 | 11/4 11:13 AM | 114.00 | 0.39 | 0.05 | 0.31 | 0.00 | 0.00% | 1 | 14 | 35.84% | No |
| GILD251114P00115000 | 11/5 3:08 PM | 115.00 | 0.24 | 0 | 0.4 | -0.26 | -52.00% | 52 | 90 | 35.11% | No |
| GILD251114P00116000 | 11/3 11:18 AM | 116.00 | 0.25 | 0.16 | 0.38 | -0.89 | -78.07% | 65 | 6 | 31.20% | No |
| GILD251114P00117000 | 11/5 3:29 PM | 117.00 | 0.34 | 0.34 | 0.61 | -0.40 | -54.05% | 75 | 51 | 32.72% | No |
| GILD251114P00118000 | 11/5 11:04 AM | 118.00 | 0.82 | 0.54 | 0.64 | 0.01 | 1.23% | 3 | 34 | 29.44% | No |
| GILD251114P00119000 | 11/5 3:03 PM | 119.00 | 0.78 | 0.78 | 1 | -0.56 | -41.79% | 1 | 79 | 31.35% | No |
| GILD251114P00120000 | 11/5 2:17 PM | 120.00 | 1.07 | 1.06 | 1.62 | -0.59 | -35.54% | 20 | 34 | 35.77% | No |
| GILD251114P00121000 | 11/5 10:15 AM | 121.00 | 1.52 | 1.38 | 2.16 | -0.56 | -26.92% | 1 | 33 | 37.77% | No |
| GILD251114P00122000 | 11/5 10:44 AM | 122.00 | 2.12 | 1.79 | 2.19 | -0.35 | -14.17% | 5 | 97 | 32.23% | No |
| GILD251114P00123000 | 11/5 3:07 PM | 123.00 | 2.22 | 2.27 | 3.15 | -0.95 | -29.97% | 39 | 34 | 38.16% | Yes |
| GILD251114P00124000 | 11/5 3:17 PM | 124.00 | 2.71 | 2.79 | 3.7 | -0.29 | -9.67% | 4 | 3 | 38.01% | Yes |
| GILD251114P00125000 | 11/4 12:22 PM | 125.00 | 4.90 | 3.05 | 3.95 | 0.00 | 0.00% | 1 | 13 | 33.01% | Yes |
