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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251205C00100000 | 10/29 3:58 PM | 100.00 | 19.78 | 21.95 | 24.35 | 0.00 | 0.00% | 2 | 1 | 50.29% | Yes |
| GILD251205C00110000 | 11/5 11:45 AM | 110.00 | 13.55 | 11.95 | 15.4 | 2.24 | 19.81% | 15 | 15 | 56.42% | Yes |
| GILD251205C00115000 | 11/3 2:16 PM | 115.00 | 8.35 | 8.25 | 11.05 | 0.00 | 0.00% | 1 | 0 | 48.46% | Yes |
| GILD251205C00119000 | 10/31 2:48 PM | 119.00 | 4.63 | 5.4 | 7.55 | 0.00 | 0.00% | 10 | 10 | 40.41% | Yes |
| GILD251205C00120000 | 11/3 9:40 AM | 120.00 | 5.01 | 4.45 | 7.35 | 0.00 | 0.00% | 7 | 15 | 43.07% | Yes |
| GILD251205C00121000 | 11/5 12:22 PM | 121.00 | 5.22 | 4.6 | 6.7 | -0.38 | -6.79% | 10 | 3 | 42.21% | Yes |
| GILD251205C00122000 | 11/5 12:22 PM | 122.00 | 4.72 | 2.63 | 6.1 | 0.57 | 13.73% | 11 | 17 | 41.53% | Yes |
| GILD251205C00123000 | 11/5 9:37 AM | 123.00 | 4.24 | 2.08 | 5.75 | 0.12 | 2.91% | 2 | 3 | 42.44% | No |
| GILD251205C00124000 | 11/4 3:28 PM | 124.00 | 3.17 | 3.05 | 5.25 | 0.00 | 0.00% | 7 | 10 | 42.09% | No |
| GILD251205C00125000 | 11/4 3:18 PM | 125.00 | 3.40 | 2.62 | 4.85 | 0.00 | 0.00% | 8 | 10 | 42.27% | No |
| GILD251205C00128000 | 11/4 3:36 PM | 128.00 | 2.35 | 1.69 | 3.9 | 0.00 | 0.00% | 2 | 3 | 43.57% | No |
| GILD251205C00129000 | 11/3 3:46 PM | 129.00 | 1.77 | 0.19 | 3.6 | 0.00 | 0.00% | 2 | 6 | 43.80% | No |
| GILD251205C00130000 | 11/5 3:30 PM | 130.00 | 1.56 | 1.05 | 2.07 | -0.10 | -6.02% | 1 | 72 | 34.05% | No |
| GILD251205C00132000 | 11/5 11:29 AM | 132.00 | 1.01 | 0.49 | 1.2 | 0.26 | 34.67% | 1 | 264 | 30.20% | No |
| GILD251205C00134000 | 11/5 12:52 PM | 134.00 | 0.93 | 0.24 | 2.65 | -0.62 | -40.00% | 10 | 10 | 47.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251205P00100000 | 11/5 10:09 AM | 100.00 | 0.20 | 0.02 | 0.74 | -0.18 | -47.37% | 1 | 1 | 53.74% | No |
| GILD251205P00105000 | 10/28 2:05 PM | 105.00 | 0.93 | 0 | 2.32 | 0.00 | 0.00% | 0 | 3 | 50.02% | No |
| GILD251205P00108000 | 11/4 10:04 AM | 108.00 | 1.06 | 0.01 | 0.75 | 0.00 | 0.00% | 6 | 36 | 37.87% | No |
| GILD251205P00110000 | 11/4 1:22 PM | 110.00 | 0.93 | 0.2 | 0.82 | 0.00 | 0.00% | 2 | 5 | 34.84% | No |
| GILD251205P00112000 | 10/28 1:53 PM | 112.00 | 2.03 | 0.38 | 1.66 | 0.00 | 0.00% | 0 | 2 | 40.09% | No |
| GILD251205P00113000 | 11/5 11:29 AM | 113.00 | 0.98 | 0.53 | 1.82 | -1.25 | -56.05% | 1 | 4 | 39.28% | No |
| GILD251205P00115000 | 11/5 10:26 AM | 115.00 | 1.18 | 0.79 | 1.64 | -1.82 | -60.67% | 1 | 2 | 32.69% | No |
| GILD251205P00117000 | 10/31 12:05 PM | 117.00 | 3.00 | 1.15 | 2 | 0.00 | 0.00% | 20 | 22 | 30.79% | No |
| GILD251205P00118000 | 11/5 11:29 AM | 118.00 | 2.13 | 1.44 | 3.8 | -0.63 | -22.83% | 10 | 5 | 42.22% | No |
| GILD251205P00119000 | 11/4 10:04 AM | 119.00 | 3.74 | 1.71 | 2.59 | 0.00 | 0.00% | 7 | 36 | 29.96% | No |
| GILD251205P00120000 | 11/3 2:16 PM | 120.00 | 3.15 | 2.04 | 4.35 | 0.00 | 0.00% | 19 | 27 | 39.99% | No |
| GILD251205P00124000 | 11/5 11:22 AM | 124.00 | 4.78 | 2.3 | 6.05 | -3.62 | -43.10% | 2 | 1 | 37.67% | Yes |
| GILD251205P00127000 | 10/31 9:30 AM | 127.00 | 12.20 | 4.2 | 7.85 | 0.00 | 0.00% | 6 | 6 | 37.52% | Yes |
