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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251121C00055000 | 9/12 2:14 PM | 55.00 | 61.50 | 60.65 | 64.55 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| GILD251121C00065000 | 9/12 2:14 PM | 65.00 | 51.75 | 50.7 | 54.6 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| GILD251121C00075000 | 9/12 3:11 PM | 75.00 | 41.86 | 40.8 | 44.65 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| GILD251121C00080000 | 10/9 1:54 PM | 80.00 | 37.65 | 40.85 | 44.65 | 0.00 | 0.00% | 1 | 16 | 101.17% | Yes |
| GILD251121C00085000 | 9/22 10:50 AM | 85.00 | 29.05 | 0 | 0 | 0.00 | 0.00% | 1 | 85 | 0.00% | Yes |
| GILD251121C00090000 | 10/31 9:30 AM | 90.00 | 33.02 | 32.1 | 34.05 | 7.87 | 31.29% | 1 | 637 | 93.26% | Yes |
| GILD251121C00095000 | 11/5 2:15 PM | 95.00 | 28.00 | 26.5 | 29.1 | 2.31 | 8.99% | 10 | 125 | 67.77% | Yes |
| GILD251121C00100000 | 11/5 11:23 AM | 100.00 | 22.91 | 22.2 | 24.15 | -0.19 | -0.82% | 1 | 230 | 69.63% | Yes |
| GILD251121C00105000 | 11/4 2:51 PM | 105.00 | 17.02 | 17.25 | 19.2 | 0.00 | 0.00% | 7 | 156 | 57.62% | Yes |
| GILD251121C00109000 | 10/20 2:42 PM | 109.00 | 15.41 | 13.3 | 15.2 | 0.00 | 0.00% | 0 | 2 | 63.97% | Yes |
| GILD251121C00110000 | 11/5 2:43 PM | 110.00 | 13.24 | 12.05 | 14.35 | -0.47 | -3.43% | 217 | 1813 | 62.96% | Yes |
| GILD251121C00111000 | 10/20 3:34 PM | 111.00 | 13.68 | 11.4 | 13.25 | 0.00 | 0.00% | 0 | 1 | 58.28% | Yes |
| GILD251121C00113000 | 11/4 9:53 AM | 113.00 | 8.32 | 9.5 | 11.6 | 0.00 | 0.00% | 3 | 2 | 56.40% | Yes |
| GILD251121C00115000 | 11/5 3:17 PM | 115.00 | 8.57 | 7.7 | 9.45 | -0.23 | -2.61% | 5 | 2352 | 47.63% | Yes |
| GILD251121C00116000 | 11/4 10:01 AM | 116.00 | 5.60 | 6.85 | 9 | 0.00 | 0.00% | 1 | 80 | 50.64% | Yes |
| GILD251121C00117000 | 10/31 1:50 PM | 117.00 | 4.40 | 6 | 8.2 | 0.00 | 0.00% | 24 | 24 | 49.15% | Yes |
| GILD251121C00118000 | 11/5 10:46 AM | 118.00 | 5.82 | 5.5 | 6.95 | -0.18 | -3.00% | 1 | 26 | 42.58% | Yes |
| GILD251121C00119000 | 11/5 1:55 PM | 119.00 | 5.65 | 4.7 | 5.55 | 1.15 | 25.56% | 6 | 1572 | 34.40% | Yes |
| GILD251121C00120000 | 11/5 3:46 PM | 120.00 | 5.03 | 4.35 | 5.1 | -0.21 | -4.01% | 74 | 3530 | 36.21% | Yes |
| GILD251121C00121000 | 11/5 2:50 PM | 121.00 | 4.08 | 3.65 | 4.15 | -0.22 | -5.12% | 6 | 335 | 32.45% | Yes |
| GILD251121C00122000 | 11/5 3:54 PM | 122.00 | 3.45 | 3.15 | 3.45 | -0.42 | -10.85% | 228 | 1331 | 30.86% | Yes |
| GILD251121C00123000 | 11/5 1:28 PM | 123.00 | 3.00 | 2.66 | 2.85 | -0.50 | -14.29% | 28 | 969 | 29.79% | No |
| GILD251121C00124000 | 11/5 3:59 PM | 124.00 | 2.20 | 2.18 | 2.38 | -0.52 | -19.12% | 1176 | 6376 | 29.49% | No |
| GILD251121C00125000 | 11/5 3:55 PM | 125.00 | 1.80 | 1.77 | 2 | -0.63 | -25.93% | 2184 | 14769 | 29.59% | No |
| GILD251121C00126000 | 11/5 3:54 PM | 126.00 | 1.56 | 1.41 | 1.61 | 0.61 | 64.21% | 6 | 147 | 29.05% | No |
| GILD251121C00127000 | 11/5 2:25 PM | 127.00 | 1.22 | 1.12 | 1.32 | -0.16 | -11.59% | 33 | 127 | 29.08% | No |
| GILD251121C00128000 | 11/5 11:39 AM | 128.00 | 1.07 | 0.88 | 1.05 | -0.13 | -10.83% | 21 | 152 | 28.83% | No |
| GILD251121C00129000 | 11/4 2:47 PM | 129.00 | 0.91 | 0.69 | 0.84 | 0.00 | 0.00% | 7 | 73 | 28.81% | No |
| GILD251121C00130000 | 11/5 3:44 PM | 130.00 | 0.66 | 0.53 | 0.79 | -0.14 | -17.50% | 38 | 11280 | 30.64% | No |
| GILD251121C00131000 | 11/4 3:44 PM | 131.00 | 0.60 | 0.25 | 1.05 | 0.00 | 0.00% | 2 | 140 | 36.79% | No |
| GILD251121C00132000 | 11/4 2:47 PM | 132.00 | 0.35 | 0.19 | 0.79 | 0.00 | 0.00% | 8 | 37 | 35.45% | No |
| GILD251121C00133000 | 11/3 2:31 PM | 133.00 | 0.30 | 0.01 | 0.66 | 0.00 | 0.00% | 1 | 21 | 35.60% | No |
| GILD251121C00135000 | 11/5 3:54 PM | 135.00 | 0.14 | 0.01 | 0.15 | -0.08 | -36.36% | 231 | 15773 | 27.74% | No |
| GILD251121C00140000 | 11/5 11:21 AM | 140.00 | 0.05 | 0.03 | 0.1 | 0.00 | 0.00% | 1 | 763 | 33.30% | No |
| GILD251121C00145000 | 11/5 2:57 PM | 145.00 | 0.06 | 0 | 0.12 | -0.24 | -80.00% | 50 | 108 | 41.60% | No |
| GILD251121C00150000 | 10/27 9:50 AM | 150.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 3 | 37 | 49.02% | No |
| GILD251121C00155000 | 6/9 3:43 PM | 155.00 | 0.51 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 25.00% | No |
| GILD251121C00160000 | 10/8 3:25 PM | 160.00 | 0.10 | 0 | 0.52 | 0.00 | 0.00% | 0 | 100 | 69.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251121P00055000 | 9/24 11:18 AM | 55.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 3 | 155.47% | No |
| GILD251121P00060000 | 5/14 3:19 PM | 60.00 | 0.70 | 0 | 1.38 | 0.00 | 0.00% | 5 | 7 | 203.22% | No |
| GILD251121P00065000 | 9/23 12:56 PM | 65.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 3 | 4 | 50.00% | No |
| GILD251121P00070000 | 9/18 3:18 PM | 70.00 | 0.08 | 0 | 2.14 | 0.00 | 0.00% | 3 | 7 | 181.15% | No |
| GILD251121P00075000 | 10/21 12:29 PM | 75.00 | 0.10 | 0 | 0.31 | 0.00 | 0.00% | 1 | 26 | 112.89% | No |
| GILD251121P00080000 | 10/27 11:02 AM | 80.00 | 0.05 | 0 | 0.52 | 0.00 | 0.00% | 2 | 61 | 108.40% | No |
| GILD251121P00085000 | 10/24 3:22 PM | 85.00 | 0.10 | 0 | 0.13 | 0.00 | 0.00% | 15 | 129 | 76.95% | No |
| GILD251121P00090000 | 11/4 3:34 PM | 90.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 9 | 868 | 66.80% | No |
| GILD251121P00095000 | 11/5 11:55 AM | 95.00 | 0.10 | 0 | 0.1 | 0.06 | 150.00% | 3 | 604 | 53.91% | No |
| GILD251121P00100000 | 11/5 3:23 PM | 100.00 | 0.03 | 0.03 | 0.12 | 0.02 | 200.00% | 11 | 2215 | 50.39% | No |
| GILD251121P00105000 | 11/5 3:23 PM | 105.00 | 0.09 | 0.02 | 0.52 | -0.04 | -30.77% | 23 | 3414 | 54.49% | No |
| GILD251121P00109000 | 11/5 10:10 AM | 109.00 | 0.23 | 0 | 0.92 | -0.21 | -47.73% | 10 | 19 | 52.37% | No |
| GILD251121P00110000 | 11/5 3:44 PM | 110.00 | 0.30 | 0.13 | 0.53 | -0.01 | -3.23% | 25 | 3632 | 41.85% | No |
| GILD251121P00111000 | 11/5 12:17 PM | 111.00 | 0.35 | 0 | 0.54 | -0.01 | -2.78% | 4 | 22 | 39.48% | No |
| GILD251121P00112000 | 11/5 12:17 PM | 112.00 | 0.39 | 0.19 | 0.59 | -0.05 | -11.36% | 5 | 65 | 37.87% | No |
| GILD251121P00113000 | 11/5 1:33 PM | 113.00 | 0.39 | 0.27 | 0.43 | -0.18 | -31.58% | 1 | 122 | 32.03% | No |
| GILD251121P00114000 | 11/5 2:41 PM | 114.00 | 0.50 | 0.36 | 0.61 | -0.30 | -37.50% | 8 | 47 | 32.86% | No |
| GILD251121P00115000 | 11/5 1:29 PM | 115.00 | 0.53 | 0.43 | 0.73 | -0.20 | -27.40% | 15 | 2597 | 32.08% | No |
| GILD251121P00116000 | 11/5 2:58 PM | 116.00 | 0.68 | 0.57 | 0.78 | -0.15 | -18.07% | 5 | 279 | 29.98% | No |
| GILD251121P00117000 | 11/5 9:41 AM | 117.00 | 1.15 | 0.82 | 1.01 | -0.21 | -15.44% | 8 | 51 | 30.13% | No |
| GILD251121P00118000 | 11/5 10:26 AM | 118.00 | 1.28 | 1.04 | 1.22 | 0.07 | 5.79% | 5 | 69 | 29.52% | No |
| GILD251121P00119000 | 11/4 12:23 PM | 119.00 | 1.88 | 1.28 | 1.48 | 0.00 | 0.00% | 1 | 96 | 29.03% | No |
| GILD251121P00120000 | 11/5 12:27 PM | 120.00 | 1.52 | 1.58 | 1.79 | -0.52 | -25.49% | 4 | 1732 | 28.63% | No |
| GILD251121P00121000 | 11/5 1:20 PM | 121.00 | 1.70 | 1.93 | 2.17 | -0.92 | -35.11% | 2 | 122 | 28.43% | No |
| GILD251121P00122000 | 11/5 11:58 AM | 122.00 | 2.32 | 2.32 | 2.58 | -0.66 | -22.15% | 201 | 576 | 28.00% | No |
| GILD251121P00123000 | 11/5 3:07 PM | 123.00 | 2.70 | 2.77 | 2.99 | -0.95 | -26.03% | 52 | 29 | 27.06% | Yes |
| GILD251121P00124000 | 11/5 3:39 PM | 124.00 | 2.98 | 3.3 | 3.6 | -1.12 | -27.32% | 52 | 23 | 27.52% | Yes |
| GILD251121P00125000 | 11/5 3:29 PM | 125.00 | 3.40 | 3.85 | 4.2 | -5.38 | -61.28% | 30 | 61 | 27.34% | Yes |
| GILD251121P00127000 | 10/21 9:35 AM | 127.00 | 7.20 | 4.4 | 5.85 | 0.00 | 0.00% | 0 | 5 | 30.32% | Yes |
| GILD251121P00128000 | 10/23 3:36 PM | 128.00 | 9.25 | 5.15 | 6.75 | 0.00 | 0.00% | 0 | 10 | 32.20% | Yes |
| GILD251121P00130000 | 10/31 9:30 AM | 130.00 | 15.10 | 6.85 | 8.4 | 0.00 | 0.00% | 1 | 11 | 33.30% | Yes |
| GILD251121P00131000 | 10/20 10:26 AM | 131.00 | 9.40 | 7.5 | 9.35 | 0.00 | 0.00% | 0 | 3 | 35.13% | Yes |
| GILD251121P00135000 | 10/21 11:16 AM | 135.00 | 11.40 | 10.55 | 13.95 | 0.00 | 0.00% | 17 | 26 | 53.22% | Yes |
| GILD251121P00140000 | 9/30 9:46 AM | 140.00 | 27.10 | 15.55 | 18.7 | 0.00 | 0.00% | 3 | 0 | 60.89% | Yes |
| GILD251121P00145000 | 9/30 12:40 PM | 145.00 | 31.53 | 20.55 | 23.7 | 0.00 | 0.00% | 7 | 0 | 71.02% | Yes |
