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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00032500 | 3/13 3:54 PM | 32.50 | 80.92 | 70.05 | 72.95 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| GILD260116C00035000 | 8/12 11:11 AM | 35.00 | 86.00 | 76.55 | 78 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| GILD260116C00037500 | 10/31 2:15 PM | 37.50 | 51.70 | 53.2 | 57.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| GILD260116C00040000 | 10/15 3:30 PM | 40.00 | 78.15 | 81.5 | 83.85 | 0.00 | 0.00% | 3 | 3 | 106.06% | Yes |
| GILD260116C00042500 | 7/18 10:47 AM | 42.50 | 32.40 | 30.4 | 32.5 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| GILD260116C00045000 | 2/13 9:52 AM | 45.00 | 60.30 | 66.45 | 67.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| GILD260116C00047500 | 6/20 1:49 PM | 47.50 | 23.35 | 24.85 | 26.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GILD260116C00050000 | 9/11 2:12 PM | 50.00 | 67.24 | 65.7 | 69.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GILD260116C00055000 | 9/12 2:14 PM | 55.00 | 61.50 | 60.8 | 64.7 | 0.00 | 0.00% | 150 | 12 | 0.00% | Yes |
| GILD260116C00057500 | 9/15 2:29 PM | 57.50 | 55.75 | 59.9 | 62.4 | 0.00 | 0.00% | 7 | 7 | 0.00% | Yes |
| GILD260116C00060000 | 9/24 10:02 AM | 60.00 | 53.70 | 59.3 | 63.35 | 0.00 | 0.00% | 2 | 88 | 97.90% | Yes |
| GILD260116C00062500 | 10/21 10:05 AM | 62.50 | 60.80 | 59.1 | 62.3 | 0.00 | 0.00% | 5 | 117 | 89.06% | Yes |
| GILD260116C00065000 | 10/13 9:59 AM | 65.00 | 52.77 | 56.65 | 59 | 0.00 | 0.00% | 1 | 374 | 71.68% | Yes |
| GILD260116C00067500 | 9/11 2:19 PM | 67.50 | 49.62 | 48.45 | 52.25 | 0.00 | 0.00% | 10 | 177 | 0.00% | Yes |
| GILD260116C00070000 | 10/28 11:09 AM | 70.00 | 49.58 | 51.65 | 54.85 | 0.00 | 0.00% | 2 | 642 | 77.10% | Yes |
| GILD260116C00072500 | 10/28 11:09 AM | 72.50 | 47.13 | 49.2 | 51.55 | 0.00 | 0.00% | 1 | 255 | 62.50% | Yes |
| GILD260116C00075000 | 10/17 12:12 PM | 75.00 | 48.00 | 46.7 | 49.05 | 0.00 | 0.00% | 1 | 915 | 58.98% | Yes |
| GILD260116C00077500 | 10/28 11:26 AM | 77.50 | 42.45 | 44.05 | 46.55 | 0.00 | 0.00% | 5 | 146 | 52.83% | Yes |
| GILD260116C00080000 | 11/4 2:35 PM | 80.00 | 42.10 | 41.75 | 44.9 | 0.00 | 0.00% | 1 | 629 | 62.67% | Yes |
| GILD260116C00082500 | 11/5 10:10 AM | 82.50 | 40.50 | 39.3 | 41.7 | -0.26 | -0.64% | 3 | 830 | 52.25% | Yes |
| GILD260116C00085000 | 10/27 3:25 PM | 85.00 | 36.17 | 36.85 | 39.35 | 0.00 | 0.00% | 2 | 520 | 51.07% | Yes |
| GILD260116C00087500 | 10/30 1:16 PM | 87.50 | 32.27 | 34.9 | 37.2 | 0.00 | 0.00% | 3 | 420 | 55.05% | Yes |
| GILD260116C00090000 | 11/5 1:00 PM | 90.00 | 33.95 | 31.95 | 35.05 | 4.15 | 13.93% | 4 | 1234 | 50.71% | Yes |
| GILD260116C00092500 | 10/31 9:59 AM | 92.50 | 29.48 | 29.55 | 32 | 0.00 | 0.00% | 2 | 318 | 58.20% | Yes |
| GILD260116C00095000 | 11/4 2:43 PM | 95.00 | 27.36 | 27.1 | 29.6 | 0.00 | 0.00% | 8 | 525 | 55.07% | Yes |
| GILD260116C00097500 | 10/23 3:29 PM | 97.50 | 24.12 | 25.3 | 27.2 | 0.00 | 0.00% | 1 | 248 | 51.90% | Yes |
| GILD260116C00100000 | 11/5 2:49 PM | 100.00 | 23.56 | 22.6 | 24.7 | -0.44 | -1.83% | 2 | 1535 | 47.88% | Yes |
| GILD260116C00105000 | 11/4 1:01 PM | 105.00 | 17.66 | 17.85 | 20.25 | 0.00 | 0.00% | 10 | 2616 | 43.82% | Yes |
| GILD260116C00110000 | 11/5 11:11 AM | 110.00 | 14.45 | 14.15 | 15.25 | 0.95 | 7.04% | 1 | 2208 | 35.49% | Yes |
| GILD260116C00115000 | 11/5 3:17 PM | 115.00 | 10.94 | 9.9 | 11.95 | 0.94 | 9.40% | 2 | 2602 | 35.97% | Yes |
| GILD260116C00120000 | 11/5 2:28 PM | 120.00 | 7.78 | 7.55 | 7.75 | -0.27 | -3.35% | 9 | 1660 | 29.69% | Yes |
| GILD260116C00125000 | 11/5 2:09 PM | 125.00 | 5.15 | 4.95 | 5.15 | -0.40 | -7.21% | 21 | 3540 | 28.68% | No |
| GILD260116C00130000 | 11/5 3:17 PM | 130.00 | 3.20 | 3.05 | 3.25 | -0.30 | -8.57% | 88 | 1971 | 28.06% | No |
| GILD260116C00135000 | 11/5 2:09 PM | 135.00 | 1.90 | 1.77 | 1.95 | -0.04 | -2.06% | 50 | 995 | 27.67% | No |
| GILD260116C00140000 | 11/5 3:21 PM | 140.00 | 1.08 | 0.81 | 1.18 | -0.15 | -12.20% | 14 | 4167 | 27.93% | No |
| GILD260116C00145000 | 11/5 10:12 AM | 145.00 | 0.65 | 0.42 | 0.85 | 0.16 | 32.65% | 2 | 159 | 29.74% | No |
| GILD260116C00150000 | 11/4 2:47 PM | 150.00 | 0.24 | 0.18 | 0.67 | 0.00 | 0.00% | 30 | 125 | 31.96% | No |
| GILD260116C00155000 | 10/16 9:30 AM | 155.00 | 0.30 | 0.07 | 0.55 | 0.00 | 0.00% | 1 | 121 | 34.16% | No |
| GILD260116C00160000 | 10/29 9:56 AM | 160.00 | 0.30 | 0 | 0.2 | 0.00 | 0.00% | 1 | 58 | 31.15% | No |
| GILD260116C00165000 | 10/21 1:17 PM | 165.00 | 0.20 | 0 | 1.44 | 0.00 | 0.00% | 5 | 21 | 51.15% | No |
| GILD260116C00170000 | 10/20 12:08 PM | 170.00 | 0.14 | 0 | 2.14 | 0.00 | 0.00% | 1 | 10 | 50.85% | No |
| GILD260116C00175000 | 10/17 12:56 PM | 175.00 | 0.14 | 0 | 2.13 | 0.00 | 0.00% | 2 | 3 | 54.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 9/22 3:07 PM | 32.50 | 0.06 | 0 | 0 | 0.00 | 0.00% | 2 | 222 | 50.00% | No |
| GILD260116P00035000 | 4/9 11:55 AM | 35.00 | 0.45 | 0 | 2.16 | 0.00 | 0.00% | 1 | 51 | 174.80% | No |
| GILD260116P00037500 | 4/9 2:18 PM | 37.50 | 0.61 | 0.05 | 0.9 | 0.00 | 0.00% | 37 | 862 | 141.70% | No |
| GILD260116P00040000 | 10/9 3:38 PM | 40.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 2 | 394 | 114.26% | No |
| GILD260116P00042500 | 9/22 12:31 PM | 42.50 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 235 | 50.00% | No |
| GILD260116P00045000 | 8/22 11:57 AM | 45.00 | 0.05 | 0 | 2.17 | 0.00 | 0.00% | 2 | 118 | 142.24% | No |
| GILD260116P00047500 | 8/5 9:56 AM | 47.50 | 0.08 | 0 | 1.33 | 0.00 | 0.00% | 178 | 702 | 122.46% | No |
| GILD260116P00050000 | 10/30 3:21 PM | 50.00 | 0.04 | 0 | 0.95 | 0.00 | 0.00% | 114 | 1844 | 109.47% | No |
| GILD260116P00055000 | 10/9 11:41 AM | 55.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1146 | 84.28% | No |
| GILD260116P00057500 | 7/8 9:30 AM | 57.50 | 0.28 | 0 | 1.35 | 0.00 | 0.00% | 17 | 198 | 100.39% | No |
| GILD260116P00060000 | 10/20 10:09 AM | 60.00 | 0.01 | 0 | 1.77 | 0.00 | 0.00% | 20 | 950 | 100.83% | No |
| GILD260116P00062500 | 8/8 9:30 AM | 62.50 | 0.25 | 0 | 1.44 | 0.00 | 0.00% | 10 | 168 | 91.75% | No |
| GILD260116P00065000 | 10/7 1:27 PM | 65.00 | 0.15 | 0 | 0.81 | 0.00 | 0.00% | 11 | 713 | 78.03% | No |
| GILD260116P00067500 | 11/3 10:32 AM | 67.50 | 0.09 | 0.01 | 0.81 | 0.00 | 0.00% | 1 | 2127 | 74.12% | No |
| GILD260116P00070000 | 10/30 3:04 PM | 70.00 | 0.17 | 0 | 0.85 | 0.00 | 0.00% | 125 | 2150 | 70.61% | No |
| GILD260116P00072500 | 10/31 9:34 AM | 72.50 | 0.10 | 0.01 | 1.55 | 0.00 | 0.00% | 1 | 408 | 75.34% | No |
| GILD260116P00075000 | 10/22 9:57 AM | 75.00 | 0.01 | 0 | 1.31 | 0.00 | 0.00% | 40 | 3030 | 68.63% | No |
| GILD260116P00077500 | 10/14 10:20 AM | 77.50 | 0.09 | 0 | 1.21 | 0.00 | 0.00% | 1 | 2060 | 63.67% | No |
| GILD260116P00080000 | 10/30 12:59 PM | 80.00 | 0.28 | 0 | 0.32 | 0.00 | 0.00% | 1 | 1626 | 52.98% | No |
| GILD260116P00082500 | 10/9 3:15 PM | 82.50 | 0.49 | 0 | 0.33 | 0.00 | 0.00% | 16 | 353 | 49.95% | No |
| GILD260116P00085000 | 11/3 9:59 AM | 85.00 | 0.24 | 0.02 | 0.34 | 0.00 | 0.00% | 1 | 2165 | 47.02% | No |
| GILD260116P00087500 | 11/3 10:32 AM | 87.50 | 0.31 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 540 | 46.34% | No |
| GILD260116P00090000 | 10/31 10:28 AM | 90.00 | 0.65 | 0.05 | 0.3 | 0.00 | 0.00% | 1 | 2039 | 39.80% | No |
| GILD260116P00092500 | 11/4 3:55 PM | 92.50 | 0.39 | 0.01 | 1.32 | 0.00 | 0.00% | 6 | 378 | 52.00% | No |
| GILD260116P00095000 | 10/17 3:54 PM | 95.00 | 0.71 | 0 | 1.71 | 0.00 | 0.00% | 1 | 338 | 52.20% | No |
| GILD260116P00097500 | 11/4 11:41 AM | 97.50 | 0.60 | 0.3 | 0.57 | 0.00 | 0.00% | 1 | 405 | 35.62% | No |
| GILD260116P00100000 | 11/5 2:30 PM | 100.00 | 0.73 | 0.4 | 0.92 | -0.06 | -7.59% | 11 | 1967 | 36.79% | No |
| GILD260116P00105000 | 11/5 11:24 AM | 105.00 | 1.14 | 0.92 | 1.98 | 0.04 | 3.64% | 57 | 1603 | 38.92% | No |
| GILD260116P00110000 | 11/5 3:55 PM | 110.00 | 1.80 | 1.71 | 1.83 | 0.05 | 2.86% | 27 | 671 | 30.10% | No |
| GILD260116P00115000 | 11/5 3:47 PM | 115.00 | 2.79 | 2.9 | 3.15 | -0.31 | -10.00% | 18 | 1155 | 29.58% | No |
| GILD260116P00120000 | 11/5 1:47 PM | 120.00 | 4.55 | 4.6 | 4.9 | -0.33 | -6.76% | 6 | 415 | 28.42% | No |
| GILD260116P00125000 | 11/5 10:00 AM | 125.00 | 7.60 | 7.05 | 7.3 | -1.65 | -17.84% | 12 | 70 | 27.44% | Yes |
| GILD260116P00130000 | 10/20 1:50 PM | 130.00 | 10.60 | 9.1 | 11.5 | 0.00 | 0.00% | 1 | 8 | 32.17% | Yes |
| GILD260116P00140000 | 11/3 10:31 AM | 140.00 | 19.89 | 17.05 | 19.55 | 0.00 | 0.00% | 3 | 4 | 34.47% | Yes |
| GILD260116P00150000 | 11/4 9:33 AM | 150.00 | 27.50 | 26.3 | 28.75 | 0.00 | 0.00% | 2 | 2 | 38.36% | Yes |
| GILD260116P00155000 | 2/14 11:12 AM | 155.00 | 49.18 | 49.05 | 49.8 | 0.00 | 0.00% | 0 | 0 | 126.29% | Yes |
