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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD271217C00050000 | 10/15 3:30 PM | 50.00 | 68.60 | 70.5 | 75 | 0.00 | 0.00% | 3 | 4 | 47.71% | Yes |
| GILD271217C00060000 | 9/11 12:20 PM | 60.00 | 57.19 | 56 | 61 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| GILD271217C00065000 | 9/9 11:01 AM | 65.00 | 51.91 | 0 | 0 | 0.00 | 0.00% | 10 | 11 | 0.00% | Yes |
| GILD271217C00070000 | 9/22 3:56 PM | 70.00 | 45.42 | 0 | 0 | 0.00 | 0.00% | 3 | 18 | 0.00% | Yes |
| GILD271217C00075000 | 9/22 11:43 AM | 75.00 | 41.85 | 0 | 0 | 0.00 | 0.00% | 3 | 39 | 0.00% | Yes |
| GILD271217C00080000 | 10/30 1:36 PM | 80.00 | 43.74 | 44.5 | 49.5 | 0.00 | 0.00% | 3 | 28 | 38.37% | Yes |
| GILD271217C00085000 | 10/22 9:56 AM | 85.00 | 43.62 | 40.5 | 45.5 | 0.00 | 0.00% | 1 | 19 | 36.91% | Yes |
| GILD271217C00090000 | 10/31 9:31 AM | 90.00 | 33.53 | 37 | 42 | 0.00 | 0.00% | 3 | 105 | 36.31% | Yes |
| GILD271217C00092500 | 8/25 3:13 PM | 92.50 | 30.75 | 28.5 | 29.35 | 0.00 | 0.00% | 1 | 111 | 0.00% | Yes |
| GILD271217C00095000 | 10/16 10:26 AM | 95.00 | 33.88 | 33.5 | 38.5 | 0.00 | 0.00% | 8 | 110 | 35.44% | Yes |
| GILD271217C00097500 | 8/8 12:18 PM | 97.50 | 33.10 | 24.9 | 26.95 | 0.00 | 0.00% | 4 | 12 | 15.14% | Yes |
| GILD271217C00100000 | 11/5 10:12 AM | 100.00 | 32.84 | 31.5 | 34.5 | 8.31 | 33.88% | 1 | 237 | 33.46% | Yes |
| GILD271217C00105000 | 10/24 9:34 AM | 105.00 | 27.46 | 28 | 31.45 | 0.00 | 0.00% | 1 | 88 | 32.97% | Yes |
| GILD271217C00110000 | 10/29 11:30 AM | 110.00 | 23.61 | 24.5 | 28.45 | 0.00 | 0.00% | 1 | 55 | 32.29% | Yes |
| GILD271217C00115000 | 10/17 9:36 AM | 115.00 | 22.20 | 22 | 27 | 0.00 | 0.00% | 1 | 49 | 33.72% | Yes |
| GILD271217C00120000 | 10/22 12:45 PM | 120.00 | 21.60 | 19.5 | 24.5 | 0.00 | 0.00% | 10 | 71 | 33.26% | Yes |
| GILD271217C00125000 | 10/27 10:27 AM | 125.00 | 18.20 | 17 | 22 | 0.00 | 0.00% | 1 | 41 | 32.58% | No |
| GILD271217C00130000 | 10/20 10:59 AM | 130.00 | 17.72 | 15 | 20 | 0.00 | 0.00% | 1 | 248 | 32.40% | No |
| GILD271217C00135000 | 8/12 10:29 AM | 135.00 | 14.30 | 9.2 | 11.05 | 0.00 | 0.00% | 1 | 41 | 22.21% | No |
| GILD271217C00140000 | 10/28 9:53 AM | 140.00 | 12.25 | 12 | 15.3 | 0.00 | 0.00% | 1 | 93 | 30.43% | No |
| GILD271217C00145000 | 10/20 12:22 PM | 145.00 | 11.39 | 10.35 | 13.7 | 0.00 | 0.00% | 7 | 28 | 30.20% | No |
| GILD271217C00150000 | 10/22 10:08 AM | 150.00 | 10.50 | 8.9 | 12.2 | 0.00 | 0.00% | 2 | 72 | 29.91% | No |
| GILD271217C00155000 | 10/2 11:28 AM | 155.00 | 4.95 | 7.55 | 10.95 | 0.00 | 0.00% | 2 | 55 | 29.81% | No |
| GILD271217C00160000 | 10/20 1:57 PM | 160.00 | 7.15 | 6.4 | 9.8 | 0.00 | 0.00% | 6 | 54 | 29.69% | No |
| GILD271217C00165000 | 10/17 12:06 PM | 165.00 | 7.00 | 5.4 | 9.4 | 0.00 | 0.00% | 1 | 49 | 30.56% | No |
| GILD271217C00170000 | 7/1 10:52 AM | 170.00 | 4.76 | 2.62 | 3.95 | 0.00 | 0.00% | 1 | 10 | 22.58% | No |
| GILD271217C00175000 | 10/31 9:52 AM | 175.00 | 5.00 | 3.75 | 7.25 | 0.00 | 0.00% | 5 | 44 | 29.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD271217P00050000 | 10/2 3:24 PM | 50.00 | 1.50 | 0 | 2.42 | 0.00 | 0.00% | 2 | 280 | 47.77% | No |
| GILD271217P00055000 | 10/2 3:23 PM | 55.00 | 1.87 | 0 | 3.3 | 0.00 | 0.00% | 3 | 15 | 47.44% | No |
| GILD271217P00060000 | 9/29 10:58 AM | 60.00 | 2.10 | 1.6 | 2.57 | 0.00 | 0.00% | 1 | 13 | 40.03% | No |
| GILD271217P00065000 | 11/5 1:41 PM | 65.00 | 2.24 | 1.91 | 2.58 | -0.26 | -10.40% | 4 | 5 | 36.33% | No |
| GILD271217P00070000 | 11/5 1:47 PM | 70.00 | 2.80 | 2.23 | 3.65 | -0.17 | -5.72% | 2 | 14 | 36.68% | No |
| GILD271217P00075000 | 10/27 12:10 PM | 75.00 | 3.60 | 2.91 | 4.8 | 0.00 | 0.00% | 2 | 88 | 36.59% | No |
| GILD271217P00080000 | 10/31 3:40 PM | 80.00 | 4.50 | 2.91 | 5.85 | 0.00 | 0.00% | 1 | 1006 | 35.77% | No |
| GILD271217P00085000 | 9/10 12:27 PM | 85.00 | 6.41 | 4.5 | 7.05 | 0.00 | 0.00% | 4 | 28 | 35.00% | No |
| GILD271217P00090000 | 10/17 2:31 PM | 90.00 | 6.50 | 4.35 | 7.95 | 0.00 | 0.00% | 1 | 60 | 33.35% | No |
| GILD271217P00092500 | 7/31 9:39 AM | 92.50 | 8.55 | 8.2 | 8.85 | 0.00 | 0.00% | 1 | 5 | 33.36% | No |
| GILD271217P00095000 | 8/29 2:58 PM | 95.00 | 10.09 | 8.9 | 10.85 | 0.00 | 0.00% | 4 | 107 | 35.34% | No |
| GILD271217P00097500 | 10/3 2:43 PM | 97.50 | 10.40 | 7.5 | 9.7 | 0.00 | 0.00% | 3 | 93 | 31.37% | No |
| GILD271217P00100000 | 10/27 12:44 PM | 100.00 | 9.74 | 8.25 | 10.45 | 0.00 | 0.00% | 4 | 31 | 30.91% | No |
| GILD271217P00105000 | 10/24 2:23 PM | 105.00 | 11.48 | 9.9 | 12.1 | 0.00 | 0.00% | 2 | 52 | 30.08% | No |
| GILD271217P00110000 | 10/28 9:53 AM | 110.00 | 13.49 | 10.75 | 14.35 | 0.00 | 0.00% | 1 | 1011 | 29.94% | No |
| GILD271217P00115000 | 9/15 12:47 PM | 115.00 | 18.00 | 14 | 18.5 | 0.00 | 0.00% | 1 | 142 | 32.37% | No |
| GILD271217P00120000 | 8/13 1:55 PM | 120.00 | 17.80 | 19.35 | 20.95 | 0.00 | 0.00% | 1 | 8 | 31.87% | No |
| GILD271217P00125000 | 7/25 12:09 PM | 125.00 | 21.90 | 21.95 | 23.85 | 0.00 | 0.00% | 1 | 2 | 31.80% | Yes |
| GILD271217P00130000 | 10/1 11:02 AM | 130.00 | 26.54 | 19.5 | 24.5 | 0.00 | 0.00% | 0 | 1 | 28.31% | Yes |
