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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260618C00055000 | 9/12 3:53 PM | 55.00 | 59.68 | 60.9 | 64.75 | 0.00 | 0.00% | 29 | 0 | 0.00% | Yes |
| GILD260618C00060000 | 10/7 11:45 AM | 60.00 | 56.43 | 61.55 | 64.05 | 0.00 | 0.00% | 10 | 11 | 63.94% | Yes |
| GILD260618C00065000 | 9/29 9:30 AM | 65.00 | 48.22 | 52.15 | 55.45 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| GILD260618C00070000 | 10/17 12:48 PM | 70.00 | 54.00 | 51.7 | 55.05 | 0.00 | 0.00% | 2 | 50 | 60.07% | Yes |
| GILD260618C00075000 | 10/28 11:26 AM | 75.00 | 45.49 | 47.05 | 50.3 | 0.00 | 0.00% | 5 | 8 | 55.77% | Yes |
| GILD260618C00080000 | 10/10 12:22 PM | 80.00 | 39.52 | 42.4 | 45.6 | 0.00 | 0.00% | 1 | 30 | 51.82% | Yes |
| GILD260618C00085000 | 9/18 12:18 PM | 85.00 | 31.04 | 37.9 | 40.8 | 0.00 | 0.00% | 2 | 40 | 47.34% | Yes |
| GILD260618C00090000 | 10/14 11:23 AM | 90.00 | 31.31 | 33.15 | 36.7 | 0.00 | 0.00% | 4 | 166 | 46.11% | Yes |
| GILD260618C00095000 | 10/28 10:38 AM | 95.00 | 27.90 | 29.55 | 31.65 | 0.00 | 0.00% | 1 | 401 | 40.43% | Yes |
| GILD260618C00100000 | 11/4 10:48 AM | 100.00 | 24.00 | 26.05 | 27.65 | 0.00 | 0.00% | 4 | 163 | 38.86% | Yes |
| GILD260618C00105000 | 10/17 2:50 PM | 105.00 | 23.70 | 21.5 | 23.85 | 0.00 | 0.00% | 2 | 75 | 37.35% | Yes |
| GILD260618C00110000 | 11/5 11:27 AM | 110.00 | 18.98 | 18.35 | 20.25 | -0.22 | -1.15% | 1 | 221 | 35.84% | Yes |
| GILD260618C00115000 | 10/31 11:11 AM | 115.00 | 14.54 | 14.1 | 16.85 | 0.00 | 0.00% | 1 | 467 | 34.24% | Yes |
| GILD260618C00120000 | 11/5 11:15 AM | 120.00 | 12.90 | 12 | 13.6 | 0.50 | 4.03% | 3 | 299 | 32.37% | Yes |
| GILD260618C00125000 | 11/5 3:29 PM | 125.00 | 10.75 | 9.3 | 11.2 | 0.97 | 9.92% | 19 | 169 | 31.98% | No |
| GILD260618C00130000 | 11/5 1:22 PM | 130.00 | 8.55 | 6.35 | 9.4 | 0.35 | 4.27% | 3 | 377 | 32.37% | No |
| GILD260618C00135000 | 10/30 11:16 AM | 135.00 | 5.80 | 5.85 | 7.7 | 0.00 | 0.00% | 1 | 151 | 32.27% | No |
| GILD260618C00140000 | 10/31 3:50 PM | 140.00 | 4.73 | 3.05 | 7 | 0.00 | 0.00% | 3 | 212 | 34.25% | No |
| GILD260618C00145000 | 11/4 3:57 PM | 145.00 | 2.17 | 3.3 | 4.65 | 0.00 | 0.00% | 3 | 167 | 30.86% | No |
| GILD260618C00150000 | 10/30 9:53 AM | 150.00 | 2.35 | 2.37 | 3.55 | 0.00 | 0.00% | 31 | 94 | 30.32% | No |
| GILD260618C00155000 | 10/7 3:04 PM | 155.00 | 1.53 | 1.71 | 2.8 | 0.00 | 0.00% | 4 | 7 | 30.33% | No |
| GILD260618C00160000 | 10/31 3:50 PM | 160.00 | 1.90 | 0.06 | 3.7 | 0.00 | 0.00% | 3 | 4 | 36.17% | No |
| GILD260618C00165000 | 10/17 10:28 AM | 165.00 | 1.35 | 0.39 | 2.37 | 0.00 | 0.00% | 1 | 2 | 33.34% | No |
| GILD260618C00170000 | 11/5 11:56 AM | 170.00 | 1.00 | 0.59 | 0.95 | 0.08 | 8.70% | 8 | 30 | 27.98% | No |
| GILD260618C00175000 | 10/20 12:08 PM | 175.00 | 0.94 | 0.31 | 1.39 | 0.00 | 0.00% | 1 | 2 | 32.57% | No |
| GILD260618C00180000 | 10/28 10:18 AM | 180.00 | 0.63 | 0.01 | 2.38 | 0.00 | 0.00% | 0 | 1 | 39.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260618P00055000 | 11/3 2:56 PM | 55.00 | 0.25 | 0.05 | 0.62 | 0.00 | 0.00% | 10 | 33 | 52.69% | No |
| GILD260618P00060000 | 7/31 9:30 AM | 60.00 | 0.68 | 0 | 0.6 | 0.00 | 0.00% | 1 | 4 | 52.73% | No |
| GILD260618P00065000 | 10/20 9:30 AM | 65.00 | 0.50 | 0.01 | 0.98 | 0.00 | 0.00% | 1 | 554 | 52.61% | No |
| GILD260618P00070000 | 10/23 1:55 PM | 70.00 | 0.63 | 0 | 1.13 | 0.00 | 0.00% | 15 | 421 | 48.93% | No |
| GILD260618P00075000 | 11/4 3:31 PM | 75.00 | 0.59 | 0.36 | 1.02 | 0.00 | 0.00% | 1 | 111 | 42.82% | No |
| GILD260618P00080000 | 10/30 11:12 AM | 80.00 | 1.01 | 0.19 | 1.93 | 0.00 | 0.00% | 1 | 185 | 45.13% | No |
| GILD260618P00085000 | 10/31 9:36 AM | 85.00 | 1.41 | 0.09 | 2.63 | 0.00 | 0.00% | 2 | 123 | 44.21% | No |
| GILD260618P00090000 | 10/7 2:26 PM | 90.00 | 2.82 | 1 | 3.15 | 0.00 | 0.00% | 1 | 459 | 41.66% | No |
| GILD260618P00095000 | 10/29 1:53 PM | 95.00 | 3.05 | 2.03 | 2.57 | 0.00 | 0.00% | 1 | 316 | 33.87% | No |
| GILD260618P00100000 | 11/5 3:25 PM | 100.00 | 3.10 | 2.73 | 3.85 | -0.50 | -13.89% | 12 | 599 | 34.30% | No |
| GILD260618P00105000 | 11/4 9:32 AM | 105.00 | 4.60 | 3.8 | 5.25 | 0.00 | 0.00% | 31 | 1506 | 34.00% | No |
| GILD260618P00110000 | 10/6 11:16 AM | 110.00 | 9.10 | 4.1 | 7 | 0.00 | 0.00% | 5 | 263 | 33.85% | No |
| GILD260618P00115000 | 11/3 2:47 PM | 115.00 | 7.90 | 5.75 | 9.1 | 0.00 | 0.00% | 1 | 67 | 33.78% | No |
| GILD260618P00120000 | 10/31 9:41 AM | 120.00 | 10.58 | 8.6 | 10.3 | 0.00 | 0.00% | 1 | 25 | 30.47% | No |
| GILD260618P00125000 | 10/7 2:49 PM | 125.00 | 16.00 | 10.75 | 13.25 | 0.00 | 0.00% | 18 | 31 | 31.04% | Yes |
| GILD260618P00130000 | 9/12 9:36 AM | 130.00 | 18.34 | 17.5 | 20.25 | 0.00 | 0.00% | 0 | 1 | 41.34% | Yes |
| GILD260618P00145000 | 7/15 12:21 PM | 145.00 | 35.70 | 32.35 | 34 | 0.00 | 0.00% | 0 | 4 | 50.35% | Yes |
| GILD260618P00150000 | 11/5 10:00 AM | 150.00 | 29.22 | 38.05 | 30.5 | -12.68 | -30.26% | 1 | 1 | 28.73% | Yes |
| GILD260618P00155000 | 9/12 3:53 PM | 155.00 | 41.09 | 36.3 | 40.2 | 0.00 | 0.00% | 6 | 0 | 46.34% | Yes |
| GILD260618P00160000 | 9/12 3:53 PM | 160.00 | 45.66 | 40.95 | 44.9 | 0.00 | 0.00% | 6 | 0 | 48.33% | Yes |
| GILD260618P00175000 | 9/12 3:53 PM | 175.00 | 61.06 | 55.75 | 59.65 | 0.00 | 0.00% | 4 | 0 | 55.18% | Yes |
