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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260320C00047500 | 5/14 9:30 AM | 47.50 | 53.80 | 61.2 | 64.2 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| GILD260320C00050000 | 6/13 3:42 PM | 50.00 | 60.65 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| GILD260320C00055000 | 3/20 3:54 PM | 55.00 | 51.58 | 49.95 | 51.55 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| GILD260320C00065000 | 5/19 1:28 PM | 65.00 | 41.75 | 42.7 | 46.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| GILD260320C00070000 | 10/2 1:32 PM | 70.00 | 41.05 | 51.55 | 54.9 | 0.00 | 0.00% | 1 | 8 | 55.84% | Yes |
| GILD260320C00075000 | 6/20 2:40 PM | 75.00 | 36.50 | 34.25 | 35.4 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| GILD260320C00080000 | 10/7 12:15 PM | 80.00 | 37.05 | 41.65 | 44.7 | 0.00 | 0.00% | 4 | 82 | 59.86% | Yes |
| GILD260320C00085000 | 10/6 3:53 PM | 85.00 | 30.50 | 37.05 | 40.4 | 0.00 | 0.00% | 2 | 38 | 58.39% | Yes |
| GILD260320C00087500 | 10/1 11:58 AM | 87.50 | 27.10 | 35 | 37.4 | 0.00 | 0.00% | 11 | 29 | 51.53% | Yes |
| GILD260320C00090000 | 10/22 9:33 AM | 90.00 | 34.17 | 32.65 | 35.15 | -1.24 | -3.50% | 1 | 84 | 50.04% | Yes |
| GILD260320C00092500 | 11/3 9:33 AM | 92.50 | 30.05 | 30.35 | 32.8 | 0.00 | 0.00% | 10 | 21 | 47.79% | Yes |
| GILD260320C00095000 | 11/5 9:58 AM | 95.00 | 29.37 | 28.1 | 30.65 | 3.37 | 12.96% | 42 | 104 | 46.67% | Yes |
| GILD260320C00097500 | 10/31 9:59 AM | 97.50 | 25.36 | 25.85 | 28.45 | 0.00 | 0.00% | 2 | 75 | 45.08% | Yes |
| GILD260320C00100000 | 11/5 11:54 AM | 100.00 | 25.70 | 24.5 | 25.95 | 0.66 | 2.64% | 4 | 270 | 41.83% | Yes |
| GILD260320C00105000 | 11/5 11:23 AM | 105.00 | 20.86 | 19.7 | 22.05 | 3.36 | 19.20% | 1 | 53 | 40.44% | Yes |
| GILD260320C00110000 | 11/4 2:38 PM | 110.00 | 16.70 | 15.1 | 18.05 | 0.00 | 0.00% | 4 | 253 | 37.65% | Yes |
| GILD260320C00115000 | 11/5 1:10 PM | 115.00 | 13.98 | 12.95 | 14.6 | 0.98 | 7.54% | 2 | 1236 | 36.07% | Yes |
| GILD260320C00120000 | 11/5 3:52 PM | 120.00 | 10.85 | 9.75 | 11.85 | 0.41 | 3.93% | 16 | 1316 | 35.78% | Yes |
| GILD260320C00125000 | 11/4 1:28 PM | 125.00 | 7.62 | 6.75 | 8.4 | 0.00 | 0.00% | 5 | 513 | 31.88% | No |
| GILD260320C00130000 | 11/4 9:38 AM | 130.00 | 5.50 | 4.55 | 6.45 | 0.00 | 0.00% | 2 | 511 | 31.75% | No |
| GILD260320C00135000 | 11/5 11:47 AM | 135.00 | 4.15 | 2.91 | 5.05 | -0.50 | -10.75% | 20 | 670 | 32.28% | No |
| GILD260320C00140000 | 11/5 11:11 AM | 140.00 | 2.71 | 2.44 | 3.2 | -0.29 | -9.67% | 8 | 1557 | 29.80% | No |
| GILD260320C00145000 | 11/5 11:13 AM | 145.00 | 1.84 | 1.56 | 2.4 | 0.28 | 17.95% | 10 | 196 | 30.25% | No |
| GILD260320C00150000 | 11/3 10:29 AM | 150.00 | 1.50 | 0.94 | 1.54 | 0.30 | 25.00% | 1 | 138 | 29.25% | No |
| GILD260320C00155000 | 10/31 9:30 AM | 155.00 | 0.01 | 0.59 | 1.46 | 0.00 | 0.00% | 4 | 21 | 31.86% | No |
| GILD260320C00160000 | 10/31 3:50 PM | 160.00 | 0.61 | 0.07 | 0.8 | 0.00 | 0.00% | 3 | 755 | 29.85% | No |
| GILD260320C00165000 | 6/11 2:00 PM | 165.00 | 0.66 | 0 | 2.35 | 0.00 | 0.00% | 3 | 5 | 42.94% | No |
| GILD260320C00175000 | 10/28 2:56 PM | 175.00 | 0.23 | 0 | 2.37 | 0.00 | 0.00% | 1 | 4 | 48.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260320P00047500 | 4/9 9:30 AM | 47.50 | 1.02 | 0.28 | 1.98 | 0.00 | 0.00% | 0 | 3 | 99.66% | No |
| GILD260320P00050000 | 4/9 9:30 AM | 50.00 | 1.15 | 0.33 | 2.08 | 0.00 | 0.00% | 0 | 1 | 96.17% | No |
| GILD260320P00055000 | 5/2 12:31 PM | 55.00 | 0.82 | 0.22 | 1.96 | 0.00 | 0.00% | 2 | 2 | 85.16% | No |
| GILD260320P00060000 | 10/6 11:18 AM | 60.00 | 0.16 | 0.05 | 0.46 | 0.00 | 0.00% | 1 | 602 | 58.69% | No |
| GILD260320P00065000 | 10/7 9:30 AM | 65.00 | 0.38 | 0 | 0.79 | 0.00 | 0.00% | 4 | 17 | 56.74% | No |
| GILD260320P00070000 | 7/17 12:14 PM | 70.00 | 0.74 | 0 | 2.32 | 0.00 | 0.00% | 2 | 20 | 63.55% | No |
| GILD260320P00075000 | 9/15 11:52 AM | 75.00 | 0.65 | 0 | 0.95 | 0.00 | 0.00% | 2 | 530 | 54.37% | No |
| GILD260320P00080000 | 10/20 11:10 AM | 80.00 | 0.42 | 0.01 | 0.5 | 0.00 | 0.00% | 4 | 95 | 42.11% | No |
| GILD260320P00085000 | 11/4 10:45 AM | 85.00 | 0.69 | 0.29 | 0.84 | 0.00 | 0.00% | 4 | 124 | 41.50% | No |
| GILD260320P00087500 | 10/30 12:27 PM | 87.50 | 0.84 | 0.39 | 0.89 | 0.00 | 0.00% | 18 | 58 | 39.38% | No |
| GILD260320P00090000 | 10/30 11:53 AM | 90.00 | 1.05 | 0.5 | 1.13 | 0.00 | 0.00% | 39 | 392 | 39.08% | No |
| GILD260320P00092500 | 11/4 11:42 AM | 92.50 | 1.00 | 0.66 | 1.31 | 0.00 | 0.00% | 1 | 69 | 37.89% | No |
| GILD260320P00095000 | 10/30 3:27 PM | 95.00 | 1.64 | 0.86 | 1.53 | 0.00 | 0.00% | 2 | 1157 | 36.82% | No |
| GILD260320P00097500 | 11/5 10:09 AM | 97.50 | 1.44 | 1.08 | 1.8 | -0.35 | -19.55% | 1 | 310 | 35.88% | No |
| GILD260320P00100000 | 11/4 12:12 PM | 100.00 | 1.88 | 1.37 | 2.12 | 0.00 | 0.00% | 2 | 689 | 34.98% | No |
| GILD260320P00105000 | 11/4 2:44 PM | 105.00 | 2.90 | 2.22 | 2.94 | 0.00 | 0.00% | 1 | 1466 | 33.35% | No |
| GILD260320P00110000 | 11/5 1:37 PM | 110.00 | 3.56 | 3.2 | 4.6 | -0.11 | -3.00% | 17 | 624 | 34.16% | No |
| GILD260320P00115000 | 11/5 1:29 PM | 115.00 | 5.05 | 4.4 | 6.25 | -1.53 | -23.25% | 1 | 262 | 33.26% | No |
| GILD260320P00120000 | 10/31 10:08 AM | 120.00 | 8.40 | 6.65 | 8.25 | 0.00 | 0.00% | 2 | 152 | 32.29% | No |
| GILD260320P00125000 | 10/31 10:09 AM | 125.00 | 9.94 | 8.65 | 10.6 | -0.96 | -8.81% | 4 | 121 | 31.15% | Yes |
| GILD260320P00130000 | 10/20 1:50 PM | 130.00 | 12.50 | 11.5 | 13.25 | 0.00 | 0.00% | 25 | 34 | 29.63% | Yes |
| GILD260320P00140000 | 8/25 2:43 PM | 140.00 | 26.98 | 28.2 | 28.9 | 0.00 | 0.00% | 2 | 2 | 58.66% | Yes |
| GILD260320P00155000 | 11/3 3:44 PM | 155.00 | 33.94 | 30.95 | 34.65 | 0.00 | 0.00% | 1 | 1 | 36.29% | Yes |
| GILD260320P00160000 | 7/14 1:34 PM | 160.00 | 48.10 | 47.4 | 48.6 | 0.00 | 0.00% | 0 | 0 | 73.85% | Yes |
