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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251219C00085000 | 9/18 10:18 AM | 85.00 | 29.11 | 36.75 | 39.95 | 0.00 | 0.00% | 0 | 1 | 71.24% | Yes |
| GILD251219C00090000 | 10/9 1:55 PM | 90.00 | 28.10 | 31.5 | 34.95 | 0.00 | 0.00% | 1 | 3 | 59.57% | Yes |
| GILD251219C00095000 | 10/7 11:19 AM | 95.00 | 21.80 | 26.8 | 30.05 | 0.00 | 0.00% | 1 | 3 | 54.59% | Yes |
| GILD251219C00100000 | 11/3 3:59 PM | 100.00 | 22.15 | 22.1 | 24.4 | 0.00 | 0.00% | 1 | 5 | 58.06% | Yes |
| GILD251219C00105000 | 10/31 10:01 AM | 105.00 | 16.77 | 16.65 | 19.85 | 0.00 | 0.00% | 2 | 27 | 52.48% | Yes |
| GILD251219C00110000 | 10/31 1:27 PM | 110.00 | 11.08 | 13 | 15.2 | 0.00 | 0.00% | 17 | 59 | 45.01% | Yes |
| GILD251219C00115000 | 11/5 10:01 AM | 115.00 | 9.52 | 8.8 | 10.85 | -0.73 | -7.12% | 1 | 917 | 38.65% | Yes |
| GILD251219C00120000 | 11/5 3:18 PM | 120.00 | 6.45 | 6.1 | 6.45 | -0.45 | -6.52% | 95 | 697 | 30.10% | Yes |
| GILD251219C00125000 | 11/5 3:39 PM | 125.00 | 4.00 | 3.55 | 3.75 | -0.23 | -5.44% | 96 | 779 | 28.38% | No |
| GILD251219C00130000 | 11/5 3:18 PM | 130.00 | 2.00 | 1.86 | 2.01 | -0.39 | -16.32% | 26 | 2996 | 27.70% | No |
| GILD251219C00135000 | 11/5 3:27 PM | 135.00 | 1.00 | 0.66 | 0.99 | -0.07 | -6.54% | 70 | 4376 | 27.39% | No |
| GILD251219C00140000 | 11/5 10:18 AM | 140.00 | 0.56 | 0.35 | 0.56 | 0.05 | 9.80% | 4 | 265 | 28.78% | No |
| GILD251219C00145000 | 11/4 12:21 PM | 145.00 | 0.33 | 0.09 | 0.37 | 0.00 | 0.00% | 1 | 124 | 31.08% | No |
| GILD251219C00150000 | 10/31 9:41 AM | 150.00 | 0.14 | 0 | 1.36 | 0.00 | 0.00% | 4 | 47 | 49.35% | No |
| GILD251219C00160000 | 10/21 10:57 AM | 160.00 | 0.08 | 0 | 2.13 | 0.00 | 0.00% | 0 | 5 | 56.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251219P00080000 | 10/14 9:54 AM | 80.00 | 0.20 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1 | 87.35% | No |
| GILD251219P00085000 | 10/27 9:30 AM | 85.00 | 0.14 | 0.01 | 2.17 | 0.00 | 0.00% | 5 | 14 | 77.49% | No |
| GILD251219P00090000 | 10/27 9:59 AM | 90.00 | 0.21 | 0 | 0.6 | 0.00 | 0.00% | 11 | 48 | 50.88% | No |
| GILD251219P00095000 | 11/3 2:56 PM | 95.00 | 0.40 | 0.05 | 0.44 | 0.00 | 0.00% | 10 | 61 | 46.88% | No |
| GILD251219P00100000 | 11/5 10:30 AM | 100.00 | 0.31 | 0.16 | 0.46 | -0.09 | -22.50% | 1 | 187 | 39.50% | No |
| GILD251219P00105000 | 11/5 3:48 PM | 105.00 | 0.54 | 0.37 | 0.9 | -0.13 | -19.40% | 30 | 577 | 38.18% | No |
| GILD251219P00110000 | 11/5 3:54 PM | 110.00 | 1.00 | 0.84 | 1 | 0.00 | 0.00% | 423 | 323 | 30.71% | No |
| GILD251219P00115000 | 11/5 3:31 PM | 115.00 | 1.83 | 1.87 | 2.11 | -0.17 | -8.50% | 25 | 303 | 30.51% | No |
| GILD251219P00120000 | 11/5 3:54 PM | 120.00 | 3.38 | 3.45 | 3.65 | -0.18 | -5.06% | 98 | 244 | 28.77% | No |
| GILD251219P00125000 | 11/5 3:54 PM | 125.00 | 5.78 | 5.9 | 6.2 | -0.97 | -14.37% | 50 | 60 | 28.57% | Yes |
| GILD251219P00130000 | 10/22 10:34 AM | 130.00 | 9.60 | 8.5 | 10.35 | 0.00 | 0.00% | 8 | 32 | 33.85% | Yes |
| GILD251219P00135000 | 11/3 12:09 PM | 135.00 | 16.50 | 12.2 | 14.7 | 0.00 | 0.00% | 10 | 17 | 37.89% | Yes |
| GILD251219P00140000 | 10/21 12:24 PM | 140.00 | 17.25 | 16.6 | 19.15 | 0.00 | 0.00% | 1 | 1 | 40.77% | Yes |
| GILD251219P00145000 | 10/31 9:30 AM | 145.00 | 29.80 | 21.35 | 23.85 | 0.00 | 0.00% | 1 | 0 | 44.35% | Yes |
| GILD251219P00150000 | 10/31 9:31 AM | 150.00 | 33.22 | 25.6 | 29 | 0.00 | 0.00% | 2 | 1 | 51.66% | Yes |
