Unlock stock picks and a broker-level newsfeed that powers Wall Street.
111.89
+0.61
+(0.55%)
At close: April 2 at 4:00:01 PM EDT
111.51
-0.38
(-0.34%)
Pre-Market: 7:07:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250404C00070000 | 4/2/2025 2:33 PM | 70 | 41.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GILD250404C00088000 | 4/1/2025 12:36 PM | 88 | 23.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GILD250404C00089000 | 4/1/2025 12:36 PM | 89 | 22.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GILD250404C00090000 | 4/2/2025 3:55 PM | 90 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| GILD250404C00093000 | 3/28/2025 10:45 AM | 93 | 18.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GILD250404C00094000 | 3/31/2025 3:18 PM | 94 | 18.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GILD250404C00097000 | 2/14/2025 10:54 AM | 97 | 9.37 | 13.90 | 15.45 | 0.00 | 0.00% | - | 0 | 151.37% |
| GILD250404C00098000 | 2/26/2025 1:22 PM | 98 | 12.95 | 13.60 | 14.50 | 0.00 | 0.00% | 2 | 0 | 106.84% |
| GILD250404C00100000 | 4/2/2025 3:55 PM | 100 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| GILD250404C00101000 | 3/25/2025 12:53 PM | 101 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GILD250404C00102000 | 3/31/2025 3:33 PM | 102 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| GILD250404C00104000 | 3/26/2025 11:58 AM | 104 | 5.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| GILD250404C00105000 | 4/2/2025 3:55 PM | 105 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| GILD250404C00106000 | 4/2/2025 1:36 PM | 106 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| GILD250404C00107000 | 4/1/2025 3:56 PM | 107 | 4.24 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GILD250404C00108000 | 4/2/2025 3:58 PM | 108 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 0.00% |
| GILD250404C00109000 | 4/2/2025 3:55 PM | 109 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 97 | 0.00% |
| GILD250404C00110000 | 4/2/2025 12:42 PM | 110 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| GILD250404C00111000 | 4/2/2025 2:16 PM | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 636 | 0.00% |
| GILD250404C00112000 | 4/2/2025 3:58 PM | 112 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.39% |
| GILD250404C00113000 | 4/2/2025 12:14 PM | 113 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 122 | 3.13% |
| GILD250404C00114000 | 4/2/2025 3:58 PM | 114 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 221 | 6.25% |
| GILD250404C00115000 | 4/2/2025 3:28 PM | 115 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 183 | 12.50% |
| GILD250404C00116000 | 4/2/2025 10:36 AM | 116 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 950 | 12.50% |
| GILD250404C00117000 | 4/2/2025 9:30 AM | 117 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| GILD250404C00118000 | 4/2/2025 9:58 AM | 118 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| GILD250404C00119000 | 4/2/2025 9:53 AM | 119 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| GILD250404C00120000 | 4/2/2025 10:30 AM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 25.00% |
| GILD250404C00121000 | 3/14/2025 11:24 AM | 121 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 25.00% |
| GILD250404C00122000 | 3/31/2025 1:23 PM | 122 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 42 | 25.00% |
| GILD250404C00123000 | 3/11/2025 9:30 AM | 123 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD250404C00124000 | 3/10/2025 10:01 AM | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| GILD250404C00125000 | 3/19/2025 9:37 AM | 125 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 25.00% |
| GILD250404C00126000 | 3/28/2025 3:37 PM | 126 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| GILD250404C00130000 | 3/25/2025 3:16 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 91 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250404P00075000 | 3/11/2025 11:04 AM | 75 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GILD250404P00080000 | 3/10/2025 3:12 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| GILD250404P00085000 | 4/2/2025 10:22 AM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 33 | 50.00% |
| GILD250404P00089000 | 3/24/2025 11:51 AM | 89 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| GILD250404P00090000 | 4/1/2025 10:24 AM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| GILD250404P00092000 | 4/2/2025 11:25 AM | 92 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 29 | 50.00% |
| GILD250404P00094000 | 3/13/2025 1:08 PM | 94 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 3 | 50.00% |
| GILD250404P00095000 | 3/26/2025 10:51 AM | 95 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| GILD250404P00096000 | 3/21/2025 9:56 AM | 96 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 50.00% |
| GILD250404P00097000 | 3/20/2025 3:04 PM | 97 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 50.00% |
| GILD250404P00098000 | 4/1/2025 3:53 PM | 98 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 20 | 50.00% |
| GILD250404P00099000 | 3/28/2025 1:45 PM | 99 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GILD250404P00100000 | 3/31/2025 11:03 AM | 100 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD250404P00101000 | 3/31/2025 3:25 PM | 101 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD250404P00102000 | 3/31/2025 3:47 PM | 102 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| GILD250404P00103000 | 4/1/2025 1:52 PM | 103 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 113 | 25.00% |
| GILD250404P00104000 | 4/2/2025 10:46 AM | 104 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GILD250404P00105000 | 4/2/2025 1:00 PM | 105 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 1,361 | 25.00% |
| GILD250404P00106000 | 4/2/2025 3:35 PM | 106 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 251 | 12.50% |
| GILD250404P00107000 | 4/2/2025 3:40 PM | 107 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,029 | 12.50% |
| GILD250404P00108000 | 4/2/2025 1:07 PM | 108 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| GILD250404P00109000 | 4/2/2025 12:53 PM | 109 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 12.50% |
| GILD250404P00110000 | 4/2/2025 3:58 PM | 110 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 570 | 6.25% |
| GILD250404P00111000 | 4/2/2025 3:38 PM | 111 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| GILD250404P00112000 | 4/2/2025 12:13 PM | 112 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 101 | 0.00% |
| GILD250404P00113000 | 4/2/2025 1:14 PM | 113 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD250404P00114000 | 3/27/2025 9:57 AM | 114 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 28 | 0.00% |
| GILD250404P00115000 | 4/2/2025 10:24 AM | 115 | 3.69 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 33 | 0.00% |
| GILD250404P00116000 | 3/21/2025 10:26 AM | 116 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GILD250404P00117000 | 3/21/2025 9:38 AM | 117 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 11 | 0.00% |
| GILD250404P00118000 | 4/1/2025 3:55 PM | 118 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| GILD250404P00119000 | 3/10/2025 2:12 PM | 119 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD250404P00120000 | 3/18/2025 10:11 AM | 120 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GILD250404P00121000 | 4/1/2025 12:32 PM | 121 | 9.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD250404P00122000 | 3/27/2025 10:15 AM | 122 | 11.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD250404P00123000 | 3/27/2025 9:39 AM | 123 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD250404P00124000 | 3/28/2025 9:51 AM | 124 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GILD250404P00125000 | 3/19/2025 9:54 AM | 125 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GILD250404P00126000 | 3/18/2025 9:35 AM | 126 | 14.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| GILD250404P00127000 | 3/19/2025 9:33 AM | 127 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD250404P00128000 | 3/19/2025 9:31 AM | 128 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GILD250404P00130000 | 4/2/2025 3:03 PM | 130 | 18.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
AMGN Amgen Inc.
305.70
-0.40%
BMY Bristol-Myers Squibb Company
59.60
+0.08%
ABBV AbbVie Inc.
205.19
-0.52%
MRK Merck & Co., Inc.
86.60
-0.60%
BIIB Biogen Inc.
131.32
-0.54%
GSK GSK plc
37.64
-0.61%
AZN AstraZeneca PLC
72.22
-0.52%
PFE Pfizer Inc.
24.70
+0.65%
LLY Eli Lilly and Company
818.22
+1.61%
JNJ Johnson & Johnson
155.36
+1.38%