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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD270617C00050000 | 4/30 11:57 AM | 50.00 | 55.10 | 58.7 | 62.75 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| GILD270617C00055000 | 5/6 2:50 PM | 55.00 | 44.67 | 55.05 | 58.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| GILD270617C00060000 | 8/11 11:21 AM | 60.00 | 59.46 | 52.05 | 53.7 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| GILD270617C00065000 | 9/12 3:40 PM | 65.00 | 51.55 | 51.55 | 56.45 | 0.00 | 0.00% | 8 | 15 | 0.00% | Yes |
| GILD270617C00070000 | 10/30 12:04 PM | 70.00 | 51.74 | 52 | 57 | 0.00 | 0.00% | 2 | 20 | 44.81% | Yes |
| GILD270617C00075000 | 9/9 11:35 AM | 75.00 | 42.75 | 0 | 0 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
| GILD270617C00080000 | 9/10 11:14 AM | 80.00 | 38.80 | 39 | 44 | 0.00 | 0.00% | 1 | 30 | 25.57% | Yes |
| GILD270617C00082500 | 5/16 10:12 AM | 82.50 | 27.40 | 32.2 | 35.8 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| GILD270617C00085000 | 10/23 2:13 PM | 85.00 | 39.70 | 39.5 | 44.5 | 0.00 | 0.00% | 2 | 114 | 39.70% | Yes |
| GILD270617C00087500 | 9/4 2:32 PM | 87.50 | 31.01 | 30.65 | 32.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| GILD270617C00090000 | 10/31 9:31 AM | 90.00 | 32.38 | 36.4 | 40.5 | 0.00 | 0.00% | 3 | 15 | 38.07% | Yes |
| GILD270617C00092500 | 10/30 1:16 PM | 92.50 | 33.52 | 34 | 39 | 0.00 | 0.00% | 3 | 126 | 38.32% | Yes |
| GILD270617C00095000 | 10/17 2:33 PM | 95.00 | 35.00 | 32.5 | 37 | 0.00 | 0.00% | 1 | 15 | 37.34% | Yes |
| GILD270617C00097500 | 10/24 10:03 AM | 97.50 | 31.40 | 30.5 | 35.5 | 0.00 | 0.00% | 3 | 8056 | 37.38% | Yes |
| GILD270617C00100000 | 10/31 12:24 PM | 100.00 | 28.00 | 29 | 33.5 | 0.00 | 0.00% | 1 | 22 | 36.31% | Yes |
| GILD270617C00105000 | 10/10 2:00 PM | 105.00 | 24.85 | 26.5 | 29.6 | 0.00 | 0.00% | 3 | 51 | 34.25% | Yes |
| GILD270617C00110000 | 11/5 2:49 PM | 110.00 | 25.11 | 23.5 | 26.35 | 7.06 | 39.11% | 1 | 20 | 33.20% | Yes |
| GILD270617C00115000 | 10/20 2:41 PM | 115.00 | 22.63 | 21.35 | 24.3 | 0.00 | 0.00% | 1 | 153 | 33.95% | Yes |
| GILD270617C00120000 | 10/21 3:25 PM | 120.00 | 20.22 | 17.5 | 22 | 0.00 | 0.00% | 1 | 77 | 33.90% | Yes |
| GILD270617C00125000 | 10/13 12:26 PM | 125.00 | 14.30 | 15 | 19.1 | 0.00 | 0.00% | 1 | 34 | 32.56% | No |
| GILD270617C00130000 | 10/31 10:03 AM | 130.00 | 14.70 | 13 | 17.5 | 0.00 | 0.00% | 3 | 164 | 33.05% | No |
| GILD270617C00135000 | 8/8 1:22 PM | 135.00 | 12.33 | 7.65 | 8.4 | 0.00 | 0.00% | 4 | 9 | 21.10% | No |
| GILD270617C00140000 | 10/28 3:36 PM | 140.00 | 9.45 | 9.85 | 13.7 | 0.00 | 0.00% | 3 | 27 | 32.25% | No |
| GILD270617C00145000 | 10/27 9:30 AM | 145.00 | 9.60 | 8.3 | 11.5 | 0.00 | 0.00% | 1 | 8 | 30.96% | No |
| GILD270617C00150000 | 10/28 3:38 PM | 150.00 | 7.35 | 6.85 | 9.35 | 0.00 | 0.00% | 35 | 67 | 29.45% | No |
| GILD270617C00155000 | 8/20 12:38 PM | 155.00 | 6.24 | 1.89 | 4.8 | 0.00 | 0.00% | 1 | 22 | 23.02% | No |
| GILD270617C00160000 | 2/28 2:38 PM | 160.00 | 6.10 | 5.4 | 6.55 | 0.00 | 0.00% | 33 | 33 | 28.11% | No |
| GILD270617C00165000 | 3/3 2:19 PM | 165.00 | 6.29 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 6.25% | No |
| GILD270617C00170000 | 7/29 3:49 PM | 170.00 | 3.16 | 1.33 | 3.3 | 0.00 | 0.00% | 0 | 1 | 24.33% | No |
| GILD270617C00175000 | 10/31 10:47 AM | 175.00 | 3.75 | 2.29 | 5.65 | 0.00 | 0.00% | 1 | 2 | 30.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD270617P00047500 | 8/4 9:30 AM | 47.50 | 0.88 | 0 | 1.87 | 0.00 | 0.00% | 1 | 208 | 53.69% | No |
| GILD270617P00050000 | 11/5 1:24 PM | 50.00 | 0.75 | 0.01 | 2.97 | 0.00 | 0.00% | 1 | 93 | 57.93% | No |
| GILD270617P00055000 | 9/18 9:30 AM | 55.00 | 1.32 | 0.25 | 3.15 | 0.00 | 0.00% | 1 | 11 | 53.55% | No |
| GILD270617P00060000 | 9/26 10:21 AM | 60.00 | 1.45 | 0 | 0 | 0.00 | 0.00% | 1 | 14 | 12.50% | No |
| GILD270617P00065000 | 10/1 1:15 PM | 65.00 | 2.15 | 0.25 | 3.5 | 0.00 | 0.00% | 1 | 11 | 45.67% | No |
| GILD270617P00070000 | 11/3 12:14 PM | 70.00 | 2.40 | 0.17 | 3.85 | 0.00 | 0.00% | 4 | 6 | 42.75% | No |
| GILD270617P00075000 | 10/6 3:09 PM | 75.00 | 3.60 | 0.5 | 4.45 | 0.00 | 0.00% | 25 | 44 | 40.73% | No |
| GILD270617P00080000 | 7/15 11:36 AM | 80.00 | 4.80 | 2.91 | 4.55 | 0.00 | 0.00% | 5 | 11 | 37.07% | No |
| GILD270617P00085000 | 3/4 1:17 PM | 85.00 | 6.38 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 6.25% | No |
| GILD270617P00087500 | 7/16 1:47 PM | 87.50 | 6.70 | 5.25 | 6.3 | 0.00 | 0.00% | 1 | 2 | 36.12% | No |
| GILD270617P00090000 | 9/25 2:14 PM | 90.00 | 6.90 | 5.15 | 7.55 | 0.00 | 0.00% | 4 | 25 | 37.22% | No |
| GILD270617P00092500 | 7/22 1:47 PM | 92.50 | 7.95 | 6.5 | 8 | 0.00 | 0.00% | 1 | 1 | 36.26% | No |
| GILD270617P00095000 | 10/21 3:21 PM | 95.00 | 6.60 | 5.1 | 8.2 | 0.00 | 0.00% | 1 | 60 | 34.70% | No |
| GILD270617P00097500 | 10/2 10:54 AM | 97.50 | 10.20 | 4.95 | 8.8 | 0.00 | 0.00% | 12 | 136 | 34.01% | No |
| GILD270617P00100000 | 10/21 3:21 PM | 100.00 | 7.90 | 5.65 | 9.6 | 0.00 | 0.00% | 1 | 3 | 33.66% | No |
| GILD270617P00105000 | 10/2 12:03 PM | 105.00 | 13.05 | 7.85 | 10.8 | 0.00 | 0.00% | 7 | 13 | 31.96% | No |
| GILD270617P00110000 | 9/26 10:20 AM | 110.00 | 14.45 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 1.56% | No |
| GILD270617P00115000 | 8/11 9:30 AM | 115.00 | 13.10 | 16 | 16.75 | 0.00 | 0.00% | 0 | 1 | 34.04% | No |
| GILD270617P00120000 | 1/22 2:18 PM | 120.00 | 29.25 | 19.35 | 20.3 | 0.00 | 0.00% | 0 | 1 | 35.40% | No |
| GILD270617P00125000 | 8/18 10:31 AM | 125.00 | 19.00 | 20.7 | 22.95 | 0.00 | 0.00% | 0 | 4 | 34.92% | Yes |
| GILD270617P00130000 | 9/9 11:20 AM | 130.00 | 23.90 | 0 | 0 | 0.00 | 0.00% | 4 | 3 | 0.00% | Yes |
| GILD270617P00140000 | 9/2 3:20 PM | 140.00 | 31.80 | 33.2 | 34.5 | 0.00 | 0.00% | 0 | 1 | 37.75% | Yes |
| GILD270617P00175000 | 7/10 10:01 AM | 175.00 | 61.35 | 61.55 | 64.35 | 0.00 | 0.00% | 0 | 0 | 42.67% | Yes |
