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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD270115C00042500 | 5/9 3:56 PM | 42.50 | 54.50 | 67.55 | 72.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| GILD270115C00045000 | 1/10 11:13 AM | 45.00 | 45.11 | 60.25 | 61.65 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GILD270115C00047500 | 12/12 3:08 PM | 47.50 | 45.39 | 42 | 43.85 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| GILD270115C00050000 | 8/7 9:38 AM | 50.00 | 60.65 | 61.75 | 63.4 | 0.00 | 0.00% | 1 | 25 | 0.00% | Yes |
| GILD270115C00055000 | 9/16 10:55 AM | 55.00 | 57.66 | 66 | 70 | 0.00 | 0.00% | 6 | 39 | 57.64% | Yes |
| GILD270115C00060000 | 9/11 12:20 PM | 60.00 | 56.72 | 56 | 60.5 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| GILD270115C00065000 | 10/23 10:30 AM | 65.00 | 57.20 | 56 | 61 | 0.00 | 0.00% | 4 | 51 | 52.65% | Yes |
| GILD270115C00070000 | 9/18 9:53 AM | 70.00 | 44.65 | 53.05 | 55.9 | 0.00 | 0.00% | 10 | 248 | 47.27% | Yes |
| GILD270115C00075000 | 9/11 11:12 AM | 75.00 | 43.12 | 42.5 | 47 | 0.00 | 0.00% | 5 | 24 | 0.00% | Yes |
| GILD270115C00077500 | 8/22 10:23 AM | 77.50 | 42.13 | 37.15 | 40.4 | 0.00 | 0.00% | 8 | 15 | 0.00% | Yes |
| GILD270115C00080000 | 10/24 1:58 PM | 80.00 | 43.03 | 42.5 | 47.5 | 0.00 | 0.00% | 1 | 153 | 44.37% | Yes |
| GILD270115C00082500 | 10/24 2:09 PM | 82.50 | 41.35 | 40.5 | 45.5 | 0.00 | 0.00% | 2 | 331 | 43.77% | Yes |
| GILD270115C00085000 | 11/4 3:37 PM | 85.00 | 41.83 | 39.85 | 42.5 | 0.00 | 0.00% | 5 | 2126 | 39.89% | Yes |
| GILD270115C00087500 | 11/5 9:47 AM | 87.50 | 39.00 | 37 | 41 | 1.83 | 4.92% | 1 | 50 | 40.81% | Yes |
| GILD270115C00090000 | 10/29 11:50 AM | 90.00 | 31.25 | 35 | 38.1 | 0.00 | 0.00% | 1 | 261 | 37.42% | Yes |
| GILD270115C00092500 | 10/24 12:31 PM | 92.50 | 33.50 | 33.5 | 36.5 | 0.00 | 0.00% | 19 | 131 | 37.81% | Yes |
| GILD270115C00095000 | 11/5 3:40 PM | 95.00 | 33.89 | 31 | 34.9 | 1.99 | 6.24% | 2 | 262 | 38.01% | Yes |
| GILD270115C00097500 | 10/24 12:08 PM | 97.50 | 29.23 | 29.5 | 32.75 | 0.00 | 0.00% | 1 | 28 | 36.67% | Yes |
| GILD270115C00100000 | 11/4 2:35 PM | 100.00 | 28.50 | 27.5 | 30.95 | 0.00 | 0.00% | 1 | 409 | 36.15% | Yes |
| GILD270115C00105000 | 11/4 1:01 PM | 105.00 | 26.15 | 24 | 27.4 | 0.00 | 0.00% | 2 | 2318 | 34.93% | Yes |
| GILD270115C00110000 | 11/5 1:58 PM | 110.00 | 22.58 | 21.85 | 24.4 | -0.12 | -0.53% | 1 | 182 | 34.52% | Yes |
| GILD270115C00115000 | 11/5 12:18 PM | 115.00 | 20.58 | 18.65 | 21.45 | 1.73 | 9.18% | 21 | 2190 | 33.78% | Yes |
| GILD270115C00120000 | 11/5 3:36 PM | 120.00 | 17.76 | 16.2 | 18.55 | 1.81 | 11.35% | 2 | 845 | 32.74% | Yes |
| GILD270115C00125000 | 11/3 2:22 PM | 125.00 | 13.48 | 13.1 | 16.1 | 0.00 | 0.00% | 1 | 250 | 32.18% | No |
| GILD270115C00130000 | 11/4 3:08 PM | 130.00 | 12.90 | 11.7 | 13.95 | 0.00 | 0.00% | 10 | 543 | 31.77% | No |
| GILD270115C00135000 | 11/5 10:20 AM | 135.00 | 10.60 | 10.65 | 12.1 | 0.44 | 4.33% | 1 | 523 | 31.54% | No |
| GILD270115C00140000 | 10/30 9:50 AM | 140.00 | 7.40 | 8.2 | 10.95 | 0.00 | 0.00% | 21 | 630 | 32.28% | No |
| GILD270115C00145000 | 11/5 12:41 PM | 145.00 | 7.50 | 7.45 | 8.05 | 0.60 | 8.70% | 10 | 690 | 29.25% | No |
| GILD270115C00150000 | 10/31 10:57 AM | 150.00 | 5.40 | 6.15 | 7.4 | 0.00 | 0.00% | 13 | 31 | 30.29% | No |
| GILD270115C00155000 | 10/31 10:39 AM | 155.00 | 5.62 | 5 | 6.3 | 0.52 | 10.20% | 3 | 20 | 30.12% | No |
| GILD270115C00160000 | 10/20 12:49 PM | 160.00 | 4.80 | 4.05 | 5.75 | 0.00 | 0.00% | 1 | 66 | 30.89% | No |
| GILD270115C00165000 | 6/9 11:52 AM | 165.00 | 3.50 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 6.25% | No |
| GILD270115C00175000 | 10/16 10:46 AM | 175.00 | 2.24 | 1.52 | 4.05 | 0.00 | 0.00% | 1 | 27 | 31.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD270115P00042500 | 7/11 2:50 PM | 42.50 | 0.40 | 0 | 1.16 | 0.00 | 0.00% | 1 | 26 | 53.74% | No |
| GILD270115P00045000 | 10/17 10:16 AM | 45.00 | 0.70 | 0.13 | 0.54 | 0.00 | 0.00% | 1 | 17 | 50.39% | No |
| GILD270115P00047500 | 7/29 9:30 AM | 47.50 | 0.71 | 0.2 | 1.15 | 0.00 | 0.00% | 2 | 29 | 55.66% | No |
| GILD270115P00050000 | 11/5 1:24 PM | 50.00 | 0.40 | 0.2 | 0.68 | -0.15 | -27.27% | 3 | 39 | 47.53% | No |
| GILD270115P00055000 | 10/16 10:47 AM | 55.00 | 0.75 | 0.32 | 0.86 | 0.00 | 0.00% | 2 | 25 | 45.04% | No |
| GILD270115P00060000 | 10/7 9:30 AM | 60.00 | 1.23 | 0.5 | 1.08 | 0.00 | 0.00% | 1 | 73 | 42.77% | No |
| GILD270115P00065000 | 8/28 12:41 PM | 65.00 | 1.55 | 0 | 1.98 | 0.00 | 0.00% | 2 | 109 | 44.89% | No |
| GILD270115P00070000 | 10/17 10:16 AM | 70.00 | 1.16 | 0.97 | 1.91 | 0.00 | 0.00% | 1 | 1058 | 40.15% | No |
| GILD270115P00075000 | 7/2 10:15 AM | 75.00 | 3.25 | 1.3 | 3.25 | 0.00 | 0.00% | 1 | 33 | 42.45% | No |
| GILD270115P00077500 | 9/29 3:14 PM | 77.50 | 2.79 | 1 | 4.1 | 0.00 | 0.00% | 2 | 8 | 43.67% | No |
| GILD270115P00080000 | 10/17 9:30 AM | 80.00 | 2.75 | 1.44 | 2.91 | 0.00 | 0.00% | 1 | 53 | 36.80% | No |
| GILD270115P00082500 | 8/25 12:16 PM | 82.50 | 3.50 | 3.5 | 4.4 | 0.00 | 0.00% | 3 | 10 | 40.34% | No |
| GILD270115P00085000 | 9/29 10:02 AM | 85.00 | 4.10 | 1.3 | 5.2 | 0.00 | 0.00% | 1 | 84 | 40.83% | No |
| GILD270115P00087500 | 9/22 12:27 PM | 87.50 | 4.60 | 0 | 0 | 0.00 | 0.00% | 1 | 117 | 6.25% | No |
| GILD270115P00090000 | 10/3 1:52 PM | 90.00 | 5.42 | 3.25 | 4.25 | 0.00 | 0.00% | 6 | 72 | 33.56% | No |
| GILD270115P00092500 | 10/20 2:17 PM | 92.50 | 4.30 | 3.7 | 5.75 | 0.00 | 0.00% | 9 | 97 | 35.96% | No |
| GILD270115P00095000 | 10/23 3:51 PM | 95.00 | 5.32 | 3.95 | 5.25 | 0.00 | 0.00% | 2 | 325 | 32.46% | No |
| GILD270115P00097500 | 10/20 3:03 PM | 97.50 | 5.50 | 3.8 | 5.85 | 0.00 | 0.00% | 9 | 129 | 32.02% | No |
| GILD270115P00100000 | 10/23 1:12 PM | 100.00 | 6.55 | 5 | 7 | 0.00 | 0.00% | 4 | 107 | 32.83% | No |
| GILD270115P00105000 | 10/2 11:25 AM | 105.00 | 11.49 | 5.85 | 8.9 | 0.00 | 0.00% | 1 | 55 | 32.89% | No |
| GILD270115P00110000 | 10/27 1:12 PM | 110.00 | 10.00 | 7.65 | 10.6 | 0.00 | 0.00% | 3 | 370 | 31.99% | No |
| GILD270115P00115000 | 9/24 10:13 AM | 115.00 | 14.30 | 10.85 | 13.95 | 0.00 | 0.00% | 2 | 99 | 33.97% | No |
| GILD270115P00120000 | 10/2 9:30 AM | 120.00 | 19.00 | 11.65 | 13.95 | 0.00 | 0.00% | 2 | 264 | 28.89% | No |
| GILD270115P00125000 | 9/2 10:19 AM | 125.00 | 20.57 | 21.3 | 23.1 | 0.00 | 0.00% | 11 | 51 | 40.87% | Yes |
| GILD270115P00130000 | 8/25 3:08 PM | 130.00 | 22.45 | 22.8 | 23.95 | 0.00 | 0.00% | 4 | 37 | 36.63% | Yes |
| GILD270115P00135000 | 10/24 9:47 AM | 135.00 | 23.00 | 19.2 | 23 | 0.00 | 0.00% | 2 | 33 | 28.71% | Yes |
| GILD270115P00140000 | 10/31 3:58 PM | 140.00 | 26.14 | 22.7 | 26.5 | 0.00 | 0.00% | 4 | 4 | 28.71% | Yes |
