OPTION CHAIN FOR GILEAD SCIENCES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 6, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.25 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.30 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.10 | 29.90 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.63 | ||
| quote | 21.49 | 2.64 | 7.00 | 21.00 | 25.10 | 4.00 | 60.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.10 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.05 | 65.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 240.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.05 | 18.95 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.05 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 17.10 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.10 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.30 | 70.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.18 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.35 | 71.00 | quote | 0.07 | -0.40 | 1.00 | 0.00 | 0.16 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 13.35 | 72.00 | quote | 0.17 | -0.25 | 2.00 | 0.00 | 0.03 | 4.00 | |
| quote | 8.20 | 1.12 | 8.00 | 8.00 | 12.35 | 8.00 | 73.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.75 | 9.95 | 74.00 | quote | 0.04 | -0.38 | 2.00 | 0.01 | 0.04 | 5.00 | |
| quote | 7.20 | 1.77 | 1.00 | 7.05 | 9.40 | 3.00 | 75.00 | quote | 0.20 | -0.19 | 2.00 | 0.01 | 0.03 | 34.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 8.25 | 76.00 | quote | 0.09 | -0.11 | 3.00 | 0.01 | 0.12 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.05 | 6.55 | 77.00 | quote | 0.10 | -0.22 | 21.00 | 0.02 | 0.04 | 35.00 | |
| quote | 4.36 | 0.86 | 2.00 | 3.75 | 6.35 | 19.00 | 78.00 | quote | 0.04 | -0.12 | 20.00 | 0.02 | 0.05 | 71.00 |
| quote | 3.90 | 1.15 | 12.00 | 2.96 | 4.40 | 33.00 | 79.00 | quote | 0.12 | -0.17 | 32.00 | 0.03 | 0.08 | 88.00 |
| quote | 2.48 | 0.52 | 50.00 | 2.57 | 3.25 | 91.00 | 80.00 | quote | 0.20 | -0.22 | 3.00 | 0.07 | 0.13 | 381.00 |
| quote | 2.15 | 0.88 | 82.00 | 2.16 | 2.45 | 693.00 | 81.00 | quote | 0.28 | -0.37 | 45.00 | 0.15 | 0.22 | 516.00 |
| quote | 1.50 | 0.85 | 183.00 | 1.36 | 1.48 | 504.00 | 82.00 | quote | 0.43 | -0.72 | 25.00 | 0.33 | 0.40 | 14.00 |
| quote | 1.03 | 0.52 | 71.00 | 1.05 | 1.13 | 106.00 | 82.50 | quote | 0.54 | -1.57 | 27.00 | 0.48 | 0.56 | 8.00 |
| 82.97 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 0.77 | 0.48 | 140.00 | 0.73 | 0.82 | 140.00 | 83.00 | quote | 0.69 | -2.17 | 26.00 | 0.68 | 0.76 | 2.00 |
| quote | 0.26 | 0.14 | 182.00 | 0.31 | 0.38 | 56.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 1.09 | 2.06 | |
| quote | 0.11 | 0.04 | 102.00 | 0.11 | 0.17 | 150.00 | 85.00 | quote | 2.74 | -3.41 | 1.00 | 1.68 | 2.92 | 1.00 |
| quote | 0.04 | -0.02 | 1.00 | 0.02 | 0.10 | 5.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 2.63 | 4.40 | |
| quote | 0.01 | -0.03 | 2.00 | 0.00 | 0.06 | 6.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 6.00 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.06 | 4.00 | 88.00 | quote | 6.00 | 0.00 | 4.00 | 3.00 | 7.15 | |
| quote | 0.03 | 0.00 | 4.00 | 0.00 | 0.05 | 4.00 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 9.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 9.15 | 12.90 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.15 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 20.10 | 23.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 14, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.30 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.25 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.25 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.07 | 4.00 | |
| quote | 21.59 | 0.00 | 5.00 | 21.00 | 25.40 | 5.00 | 60.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 12.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.30 | 65.00 | quote | 0.07 | -0.07 | 3.00 | 0.00 | 0.04 | 137.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.25 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.75 | 16.35 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.60 | 14.60 | 69.00 | quote | 0.18 | 0.00 | 0.00 | 0.01 | 0.10 | 2.00 | |
| quote | 10.95 | 2.13 | 1.00 | 10.65 | 14.50 | 10.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.12 | |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 13.90 | 71.00 | quote | 0.16 | 0.00 | 1.00 | 0.02 | 0.11 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 12.85 | 72.00 | quote | 0.14 | -0.61 | 1.00 | 0.02 | 0.15 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 11.60 | 73.00 | quote | 1.01 | 0.36 | 10.00 | 0.02 | 0.17 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 10.30 | 74.00 | quote | 0.20 | -0.06 | 3.00 | 0.02 | 0.17 | 25.00 | |
| quote | 5.15 | 0.00 | 0.00 | 6.15 | 8.90 | 2.00 | 75.00 | quote | 0.11 | -0.07 | 10.00 | 0.03 | 0.14 | 11.00 |
| quote | 4.34 | 0.00 | 0.00 | 5.10 | 8.85 | 1.00 | 76.00 | quote | 0.44 | -0.07 | 1.00 | 0.05 | 2.03 | 26.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.85 | 7.40 | 77.00 | quote | 0.19 | -0.20 | 18.00 | 0.00 | 0.18 | 44.00 | |
| quote | 3.65 | 0.40 | 2.00 | 3.15 | 6.50 | 26.00 | 78.00 | quote | 0.30 | -0.48 | 1.00 | 0.15 | 0.42 | 45.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.81 | 4.90 | 79.00 | quote | 0.60 | 0.04 | 1.00 | 0.01 | 0.86 | 20.00 | |
| quote | 3.50 | 1.24 | 32.00 | 3.25 | 3.85 | 49.00 | 80.00 | quote | 0.50 | -0.25 | 14.00 | 0.31 | 0.41 | 99.00 |
| quote | 1.91 | 0.33 | 15.00 | 2.03 | 2.88 | 402.00 | 81.00 | quote | 0.75 | -0.42 | 3.00 | 0.42 | 0.58 | 17.00 |
| quote | 1.99 | 1.02 | 46.00 | 1.66 | 2.02 | 99.00 | 82.00 | quote | 1.08 | -0.47 | 3.00 | 0.47 | 1.04 | 107.00 |
| quote | 1.58 | 0.58 | 69.00 | 1.50 | 1.65 | 11.00 | 82.50 | quote | 0.00 | 0.00 | 0.00 | 0.85 | 1.00 | |
| 82.97 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.04 | 0.38 | 16.00 | 1.21 | 1.34 | 189.00 | 83.00 | quote | 1.73 | -2.55 | 5.00 | 1.05 | 1.54 | 4.00 |
| quote | 0.81 | 0.43 | 17.00 | 0.75 | 0.85 | 92.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 1.52 | 1.74 | |
| quote | 0.33 | 0.11 | 41.00 | 0.42 | 0.50 | 181.00 | 85.00 | quote | 6.15 | 0.00 | 1.00 | 1.59 | 2.76 | |
| quote | 0.16 | 0.01 | 22.00 | 0.21 | 0.28 | 15.00 | 86.00 | quote | 5.30 | -0.82 | 1.00 | 2.46 | 3.75 | 1.00 |
| quote | 0.08 | -0.05 | 4.00 | 0.06 | 0.20 | 10.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 2.64 | 5.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.04 | 0.09 | 88.00 | quote | 7.65 | 0.00 | 0.00 | 4.05 | 6.70 | ||
| quote | 0.04 | -0.02 | 3.00 | 0.01 | 0.06 | 2.00 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.35 | ||
| quote | 93.00 | quote | ||||||||||||
| quote | 0.04 | 0.00 | 388.00 | 0.00 | 0.05 | 68.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.11 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 38.15 | 42.85 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.60 | 40.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.20 | 37.75 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.30 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.40 | 55.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.06 | 46.00 | |
| quote | 17.50 | 0.00 | 0.00 | 21.00 | 25.45 | 4.00 | 60.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 24.00 |
| quote | 14.50 | 0.00 | 0.00 | 16.25 | 20.15 | 4.00 | 65.00 | quote | 0.03 | -0.04 | 1.00 | 0.03 | 0.04 | 264.00 |
| quote | 15.40 | 2.65 | 5.00 | 16.35 | 18.45 | 20.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.12 | |
| quote | 11.75 | 0.00 | 0.00 | 15.60 | 17.20 | 14.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.06 | |
| quote | 0.00 | 0.00 | 0.00 | 13.95 | 16.40 | 68.00 | quote | 0.17 | 0.00 | 0.00 | 0.01 | 2.17 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.95 | 15.45 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.07 | ||
| quote | 12.10 | 4.30 | 20.00 | 12.20 | 13.70 | 32.00 | 70.00 | quote | 0.06 | -0.09 | 2.00 | 0.02 | 0.08 | 1,194 |
| quote | 0.00 | 0.00 | 0.00 | 10.95 | 13.80 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 12.50 | 72.00 | quote | 0.09 | -0.10 | 1.00 | 0.01 | 0.10 | 67.00 | |
| quote | 6.10 | -2.65 | 1.00 | 8.65 | 12.15 | 2.00 | 72.50 | quote | 0.14 | -0.0100 | 14.00 | 0.03 | 0.10 | 2,015 |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 11.75 | 73.00 | quote | 0.16 | -0.20 | 2.00 | 0.04 | 0.24 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.90 | 10.80 | 74.00 | quote | 0.44 | -0.28 | 3.00 | 0.05 | 0.14 | 21.00 | |
| quote | 7.35 | 0.39 | 5.00 | 8.05 | 9.55 | 1,005 | 75.00 | quote | 0.15 | -0.08 | 28.00 | 0.11 | 0.15 | 3,149 |
| quote | 5.35 | 0.00 | 8.00 | 6.75 | 8.70 | 8.00 | 76.00 | quote | 0.15 | -0.34 | 1.00 | 0.15 | 0.18 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 7.85 | 77.00 | quote | 0.24 | -0.21 | 19.00 | 0.20 | 0.24 | 18.00 | |
| quote | 4.69 | 1.04 | 24.00 | 5.70 | 6.05 | 818.00 | 77.50 | quote | 0.29 | -0.20 | 11.00 | 0.23 | 0.28 | 1,035 |
| quote | 4.75 | 0.45 | 2.00 | 5.40 | 6.35 | 130.00 | 78.00 | quote | 0.56 | -0.09 | 1.00 | 0.27 | 0.32 | 342.00 |
| quote | 4.03 | 0.71 | 4.00 | 4.20 | 4.70 | 321.00 | 79.00 | quote | 0.52 | -0.28 | 127.00 | 0.37 | 0.43 | 367.00 |
| quote | 3.75 | 1.17 | 45.00 | 3.70 | 3.85 | 2,682 | 80.00 | quote | 0.61 | -0.42 | 248.00 | 0.49 | 0.59 | 1,839 |
| quote | 2.69 | 0.69 | 29.00 | 2.91 | 3.05 | 264.00 | 81.00 | quote | 1.04 | -0.35 | 2.00 | 0.72 | 0.81 | 535.00 |
| quote | 2.16 | 0.69 | 76.00 | 2.22 | 2.31 | 529.00 | 82.00 | quote | 1.09 | -0.64 | 1,093 | 1.01 | 1.10 | 61.00 |
| quote | 1.99 | 0.79 | 70.00 | 1.81 | 2.00 | 1,097 | 82.50 | quote | 1.65 | -0.83 | 11.00 | 1.19 | 1.29 | 3,320 |
| 82.97 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.63 | 0.63 | 44.00 | 1.60 | 1.71 | 493.00 | 83.00 | quote | 2.06 | -2.54 | 16.00 | 1.39 | 1.49 | 1.00 |
| quote | 1.11 | 0.48 | 14.00 | 1.11 | 1.20 | 380.00 | 84.00 | quote | 1.91 | -2.09 | 22.00 | 1.89 | 1.99 | 6.00 |
| quote | 0.72 | 0.29 | 126.00 | 0.72 | 0.78 | 6,984 | 85.00 | quote | 3.89 | -1.57 | 10.00 | 2.49 | 2.63 | 1,624 |
| quote | 0.39 | 0.15 | 38.00 | 0.45 | 0.52 | 565.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 2.87 | 3.40 | |
| quote | 0.23 | 0.05 | 22.00 | 0.27 | 0.38 | 125.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.95 | |
| quote | 0.24 | 0.09 | 7.00 | 0.21 | 0.27 | 2,034 | 87.50 | quote | 10.08 | 0.00 | 0.00 | 4.30 | 5.95 | 11.00 |
| quote | 0.13 | -0.02 | 1.00 | 0.15 | 0.20 | 25.00 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 6.55 | |
| quote | 0.12 | 0.02 | 3.00 | 0.08 | 0.14 | 2.00 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 7.55 | |
| quote | 0.07 | 0.01 | 117.00 | 0.03 | 0.15 | 1,945 | 90.00 | quote | 6.60 | 0.00 | 0.00 | 5.45 | 8.65 | 12.00 |
| quote | 0.05 | 0.01 | 2.00 | 0.01 | 0.11 | 1,087 | 92.50 | quote | 8.75 | 0.00 | 0.00 | 7.50 | 11.65 | |
| quote | 0.05 | 0.02 | 1.00 | 0.03 | 0.05 | 1,124 | 95.00 | quote | 15.45 | 0.00 | 0.00 | 10.00 | 14.35 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 59.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.45 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 1.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.35 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 23.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 30.00 | 34.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 35.00 | 39.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 40.00 | 44.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 44.55 | 49.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 28, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 40.50 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.45 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.45 | 55.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.11 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 25.50 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 18.70 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 17.50 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.50 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 1.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.00 | 69.00 | quote | 0.94 | 0.54 | 1.00 | 0.03 | 0.94 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.00 | 70.00 | quote | 0.45 | -0.26 | 1.00 | 0.03 | 1.75 | 2.00 | |
| quote | 8.75 | 0.00 | 0.00 | 10.00 | 14.20 | 1.00 | 71.00 | quote | 0.45 | 0.00 | 1.00 | 0.00 | 1.49 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 12.50 | 72.00 | quote | 0.75 | 0.00 | 0.00 | 0.01 | 1.62 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.35 | 11.85 | 73.00 | quote | 0.62 | -0.23 | 4.00 | 0.06 | 0.84 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.40 | 11.10 | 74.00 | quote | 0.71 | -0.24 | 2.00 | 0.00 | 0.71 | 21.00 | |
| quote | 8.49 | 0.00 | 1.00 | 7.25 | 9.80 | 75.00 | quote | 0.50 | -0.11 | 1.00 | 0.13 | 0.52 | 5.00 | |
| quote | 3.68 | 0.00 | 0.00 | 5.80 | 8.95 | 1.00 | 76.00 | quote | 0.43 | -0.19 | 1.00 | 0.13 | 0.68 | 30.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.05 | 7.25 | 77.00 | quote | 0.59 | 0.00 | 1.00 | 0.03 | 0.76 | 1.00 | |
| quote | 2.79 | 0.00 | 0.00 | 4.70 | 6.55 | 10.00 | 78.00 | quote | 0.71 | -1.95 | 1.00 | 0.30 | 0.93 | 32.00 |
| quote | 5.00 | 2.50 | 1.00 | 4.40 | 6.00 | 17.00 | 79.00 | quote | 1.25 | -1.48 | 1.00 | 0.44 | 1.14 | 6.00 |
| quote | 4.20 | 0.85 | 4.00 | 3.50 | 4.50 | 137.00 | 80.00 | quote | 0.96 | -0.30 | 2.00 | 0.28 | 1.45 | 12.00 |
| quote | 2.63 | 0.23 | 25.00 | 2.28 | 4.00 | 610.00 | 81.00 | quote | 2.21 | -0.01 | 1.00 | 0.35 | 1.62 | 4.00 |
| quote | 1.32 | -0.55 | 1.00 | 2.42 | 3.55 | 9.00 | 82.00 | quote | 2.20 | -0.20 | 10.00 | 0.65 | 2.05 | 20.00 |
| 82.97 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.85 | 0.25 | 2.00 | 0.81 | 2.99 | 45.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 1.49 | 2.38 | |
| quote | 1.69 | 0.59 | 12.00 | 1.51 | 1.80 | 122.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 1.55 | 2.91 | |
| quote | 1.30 | 0.46 | 33.00 | 1.10 | 1.30 | 186.00 | 85.00 | quote | 6.50 | 0.00 | 0.00 | 2.00 | 4.40 | 5.00 |
| quote | 0.88 | 0.27 | 11.00 | 0.64 | 1.05 | 19.00 | 86.00 | quote | 3.60 | 0.00 | 12.00 | 2.66 | 4.70 | |
| quote | 0.75 | 0.28 | 2.00 | 0.27 | 1.17 | 1.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.95 | |
| quote | 0.45 | 0.00 | 30.00 | 0.34 | 1.33 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 6.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.14 | 1.00 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 7.60 | ||
| quote | 0.41 | 0.00 | 0.00 | 0.01 | 0.94 | 2.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 8.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.83 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.30 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 10.80 | ||
| quote | 93.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.23 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.17 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.50 | ||
Show All |
