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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251128C00107000 | 10/16 10:57 AM | 107.00 | 15.55 | 14.6 | 18 | 0.00 | 0.00% | 0 | 1 | 68.70% | Yes |
| GILD251128C00111000 | 10/29 1:40 PM | 111.00 | 9.85 | 10.8 | 14.2 | 0.00 | 0.00% | 5 | 5 | 59.30% | Yes |
| GILD251128C00112000 | 10/15 1:15 PM | 112.00 | 9.83 | 9.85 | 13.3 | 0.00 | 0.00% | 0 | 5 | 57.36% | Yes |
| GILD251128C00115000 | 11/4 9:47 AM | 115.00 | 8.58 | 8.35 | 9.4 | 0.00 | 0.00% | 1 | 5 | 39.21% | Yes |
| GILD251128C00117000 | 10/29 2:30 PM | 117.00 | 5.95 | 6.3 | 8.45 | 0.00 | 0.00% | 1 | 2 | 43.29% | Yes |
| GILD251128C00118000 | 11/4 1:49 PM | 118.00 | 6.21 | 5.55 | 6.9 | 0.00 | 0.00% | 1 | 5 | 35.05% | Yes |
| GILD251128C00119000 | 11/4 1:29 PM | 119.00 | 5.68 | 5.3 | 7.05 | 0.00 | 0.00% | 1 | 17 | 41.85% | Yes |
| GILD251128C00120000 | 11/5 9:31 AM | 120.00 | 5.96 | 3.3 | 5.8 | 1.16 | 24.17% | 1 | 126 | 36.16% | Yes |
| GILD251128C00121000 | 11/5 3:57 PM | 121.00 | 4.39 | 4.25 | 5.15 | 0.69 | 18.65% | 1 | 25 | 35.38% | Yes |
| GILD251128C00122000 | 11/5 12:23 PM | 122.00 | 4.35 | 2.17 | 5.85 | 0.09 | 2.11% | 4 | 23 | 45.39% | Yes |
| GILD251128C00123000 | 11/5 3:57 PM | 123.00 | 3.25 | 3.25 | 3.45 | -0.52 | -13.79% | 13 | 48 | 29.74% | No |
| GILD251128C00124000 | 11/5 11:08 AM | 124.00 | 2.98 | 2.76 | 3 | 0.94 | 46.08% | 6 | 49 | 29.70% | No |
| GILD251128C00125000 | 11/5 3:08 PM | 125.00 | 2.51 | 2.31 | 2.59 | -0.44 | -14.92% | 11 | 75 | 29.64% | No |
| GILD251128C00126000 | 11/5 3:57 PM | 126.00 | 1.97 | 1.94 | 2.24 | -0.18 | -8.37% | 7 | 13 | 29.74% | No |
| GILD251128C00127000 | 11/5 12:23 PM | 127.00 | 2.00 | 1.6 | 1.84 | 0.12 | 6.38% | 2 | 89 | 29.05% | No |
| GILD251128C00128000 | 11/3 3:11 PM | 128.00 | 1.44 | 1.3 | 1.54 | 0.00 | 0.00% | 18 | 35 | 28.88% | No |
| GILD251128C00129000 | 10/31 3:31 PM | 129.00 | 0.82 | 0.77 | 3.05 | 0.00 | 0.00% | 15 | 21 | 45.23% | No |
| GILD251128C00130000 | 11/5 3:26 PM | 130.00 | 1.01 | 0.81 | 1.04 | -0.34 | -25.19% | 3 | 83 | 28.44% | No |
| GILD251128C00131000 | 10/22 1:20 PM | 131.00 | 1.64 | 0.43 | 0.87 | 0.00 | 0.00% | 9 | 12 | 28.59% | No |
| GILD251128C00133000 | 10/30 9:51 AM | 133.00 | 1.01 | 0.23 | 1.13 | 0.00 | 0.00% | 0 | 1 | 35.74% | No |
| GILD251128C00135000 | 11/5 11:56 AM | 135.00 | 0.30 | 0.01 | 0.73 | 0.04 | 15.38% | 9 | 40 | 34.33% | No |
| GILD251128C00140000 | 11/3 10:41 AM | 140.00 | 0.01 | 0 | 1.24 | 0.00 | 0.00% | 2 | 12 | 50.24% | No |
| GILD251128C00145000 | 10/30 1:27 PM | 145.00 | 0.20 | 0 | 1 | 0.00 | 0.00% | 2 | 41 | 55.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251128P00090000 | 10/20 12:01 PM | 90.00 | 0.24 | 0 | 0.53 | 0.00 | 0.00% | 0 | 1 | 68.75% | No |
| GILD251128P00100000 | 10/23 1:51 PM | 100.00 | 0.38 | 0 | 2.19 | 0.00 | 0.00% | 1 | 5 | 68.41% | No |
| GILD251128P00103000 | 10/21 3:50 PM | 103.00 | 0.38 | 0 | 2.22 | 0.00 | 0.00% | 3 | 1 | 61.23% | No |
| GILD251128P00104000 | 10/30 10:29 AM | 104.00 | 0.66 | 0 | 2.24 | 0.00 | 0.00% | 0 | 1 | 58.94% | No |
| GILD251128P00105000 | 10/14 3:38 PM | 105.00 | 1.46 | 0.12 | 0.41 | 0.00 | 0.00% | 1 | 6 | 42.87% | No |
| GILD251128P00109000 | 10/28 11:50 AM | 109.00 | 1.28 | 0 | 2.37 | 0.00 | 0.00% | 0 | 1 | 62.38% | No |
| GILD251128P00110000 | 10/31 9:32 AM | 110.00 | 0.88 | 0 | 0.7 | 0.00 | 0.00% | 1 | 9 | 37.87% | No |
| GILD251128P00111000 | 10/27 12:11 PM | 111.00 | 1.32 | 0 | 0.59 | 0.00 | 0.00% | 2 | 1 | 33.79% | No |
| GILD251128P00112000 | 11/3 1:23 PM | 112.00 | 0.83 | 0 | 0.85 | 0.00 | 0.00% | 4 | 11 | 35.52% | No |
| GILD251128P00113000 | 11/3 10:33 AM | 113.00 | 1.17 | 0 | 0.89 | 0.00 | 0.00% | 5 | 7 | 33.69% | No |
| GILD251128P00114000 | 11/4 3:04 PM | 114.00 | 0.83 | 0.23 | 0.82 | 0.00 | 0.00% | 1 | 31 | 30.35% | No |
| GILD251128P00115000 | 11/3 2:39 PM | 115.00 | 1.37 | 0.72 | 0.9 | 0.00 | 0.00% | 6 | 18 | 28.93% | No |
| GILD251128P00116000 | 11/5 9:30 AM | 116.00 | 1.22 | 0.92 | 1.11 | -0.68 | -35.79% | 4 | 28 | 28.86% | No |
| GILD251128P00117000 | 11/4 12:23 PM | 117.00 | 1.60 | 1.14 | 1.35 | 0.00 | 0.00% | 1 | 20 | 28.74% | No |
| GILD251128P00118000 | 11/5 1:29 PM | 118.00 | 1.35 | 1.38 | 1.6 | -0.90 | -40.00% | 2 | 22 | 28.35% | No |
| GILD251128P00119000 | 11/4 1:17 PM | 119.00 | 2.27 | 1.67 | 1.92 | 0.00 | 0.00% | 3 | 33 | 28.25% | No |
| GILD251128P00120000 | 11/4 10:14 AM | 120.00 | 3.20 | 2.02 | 2.3 | 0.00 | 0.00% | 4 | 73 | 28.31% | No |
| GILD251128P00121000 | 11/5 1:29 PM | 121.00 | 2.31 | 2.39 | 2.74 | -0.99 | -30.00% | 1 | 36 | 28.49% | No |
| GILD251128P00122000 | 11/5 11:06 AM | 122.00 | 3.25 | 2.8 | 3.2 | 0.10 | 3.17% | 1 | 71 | 28.44% | No |
| GILD251128P00123000 | 11/5 1:11 PM | 123.00 | 3.15 | 3.25 | 3.55 | -0.94 | -22.98% | 15 | 15 | 27.14% | Yes |
| GILD251128P00124000 | 11/5 11:22 AM | 124.00 | 4.45 | 3.75 | 4.1 | -2.60 | -36.88% | 1 | 5 | 27.08% | Yes |
| GILD251128P00127000 | 10/31 11:42 AM | 127.00 | 6.90 | 4.95 | 6.65 | 0.00 | 0.00% | 1 | 1 | 32.53% | Yes |
