OPTION CHAIN FOR GILEAD SCIENCES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 9, 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 | 31.85 | 34.10 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.95 | 28.80 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.90 | 23.90 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 16.58 | -2.54 | 1.00 | 17.40 | 18.45 | 6.00 | 60.00 | quote | 0.04 | 0.01 | 1.00 | 0.00 | 0.03 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.55 | 14.55 | 65.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.45 | 12.25 | 66.00 | quote | 0.01 | -0.03 | 3.00 | 0.00 | 0.05 | 1.00 | |
| quote | 9.40 | 0.00 | 0.00 | 10.85 | 11.10 | 1.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.10 | |
| quote | 8.80 | 0.00 | 0.00 | 9.90 | 10.35 | 1.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.05 | |
| quote | 0.00 | 0.00 | 0.00 | 8.90 | 9.30 | 69.00 | quote | 0.10 | 0.00 | 0.00 | 0.01 | 2.16 | 8.00 | |
| quote | 7.31 | 0.00 | 4.00 | 7.90 | 8.45 | 70.00 | quote | 0.05 | -0.02 | 1.00 | 0.01 | 0.05 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.15 | 7.60 | 71.00 | quote | 0.12 | -0.08 | 3.00 | 0.02 | 0.81 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 6.25 | 72.00 | quote | 0.08 | -0.15 | 1.00 | 0.02 | 1.13 | 24.00 | |
| quote | 3.90 | -0.93 | 3.00 | 4.65 | 5.85 | 10.00 | 73.00 | quote | 0.10 | -0.15 | 2.00 | 0.06 | 0.10 | 29.00 |
| quote | 3.14 | 0.23 | 15.00 | 4.00 | 4.30 | 18.00 | 74.00 | quote | 0.19 | -0.17 | 2.00 | 0.10 | 0.14 | 318.00 |
| quote | 2.13 | 0.16 | 10.00 | 2.94 | 3.60 | 22.00 | 75.00 | quote | 0.23 | -0.36 | 22.00 | 0.16 | 0.19 | 115.00 |
| quote | 2.30 | 1.06 | 39.00 | 2.03 | 2.35 | 41.00 | 76.00 | quote | 0.30 | -0.65 | 90.00 | 0.30 | 0.35 | 108.00 |
| quote | 1.53 | 0.79 | 150.00 | 1.46 | 1.56 | 247.00 | 77.00 | quote | 0.56 | -0.81 | 177.00 | 0.53 | 0.59 | 226.00 |
| 77.65 | Current price as of 6/05/2023 02:03:23 PM | |||||||||||||
| quote | 0.96 | 0.55 | 152.00 | 0.85 | 0.95 | 170.00 | 78.00 | quote | 1.10 | -0.85 | 35.00 | 0.93 | 1.00 | 211.00 |
| quote | 0.52 | 0.29 | 97.00 | 0.48 | 0.54 | 187.00 | 79.00 | quote | 1.77 | -1.18 | 37.00 | 1.53 | 1.60 | 75.00 |
| quote | 0.27 | 0.15 | 214.00 | 0.24 | 0.27 | 283.00 | 80.00 | quote | 2.40 | -0.61 | 4.00 | 1.99 | 2.39 | 53.00 |
| quote | 0.13 | 0.06 | 50.00 | 0.10 | 0.15 | 207.00 | 81.00 | quote | 4.00 | 0.00 | 0.00 | 2.13 | 3.60 | 38.00 |
| quote | 0.06 | 0.03 | 9.00 | 0.05 | 0.08 | 431.00 | 82.00 | quote | 5.20 | 0.00 | 0.00 | 2.96 | 4.85 | 6.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.02 | 2.15 | 22.00 | 82.50 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.95 | |
| quote | 0.04 | -0.11 | 1.00 | 0.01 | 0.06 | 171.00 | 83.00 | quote | 2.74 | 0.00 | 0.00 | 4.80 | 5.95 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 46.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.40 | |
| quote | 0.04 | 0.02 | 3.00 | 0.01 | 0.04 | 119.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 8.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 6.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 7.55 | 8.70 | |
| quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.04 | 5.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 8.15 | 10.05 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 9.25 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 10.35 | 12.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.20 | 13.10 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 12.25 | 14.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 13.30 | 14.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 14.55 | 15.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 15.35 | 16.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 18.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 17.45 | 18.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.55 | 22.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 27.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 31.50 | 32.65 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 49.65 | 0.00 | 0.00 | 46.60 | 48.65 | 1.00 | 30.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 44.95 | 45.80 | 32.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.75 | 43.15 | 35.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 28.20 | 0.00 | 0.00 | 38.60 | 40.75 | 37.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 7.00 | |
| quote | 28.65 | 0.00 | 0.00 | 36.15 | 38.10 | 1.00 | 40.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 |
| quote | 17.10 | 0.00 | 0.00 | 34.55 | 37.80 | 1.00 | 42.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 2.13 | 48.00 |
| quote | 44.12 | 0.00 | 0.00 | 31.05 | 33.45 | 6.00 | 45.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 966.00 |
| quote | 18.88 | 0.00 | 0.00 | 29.40 | 30.75 | 4.00 | 47.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.04 | 731.00 |
| quote | 28.17 | 0.00 | 0.00 | 27.05 | 28.95 | 1.00 | 50.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.06 | 720.00 |
| quote | 27.35 | 0.00 | 0.00 | 25.25 | 26.20 | 70.00 | 52.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 425.00 |
| quote | 21.45 | 0.00 | 0.00 | 22.75 | 24.25 | 27.00 | 55.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 1,919 |
| quote | 23.94 | 0.00 | 0.00 | 18.60 | 20.65 | 67.00 | 57.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.77 | 882.00 |
| quote | 17.35 | 0.00 | 0.00 | 16.25 | 19.65 | 413.00 | 60.00 | quote | 0.07 | 0.00 | 0.00 | 0.03 | 0.04 | 1,562 |
| quote | 15.40 | -0.20 | 10.00 | 15.40 | 15.65 | 1,151 | 62.50 | quote | 0.04 | -0.06 | 5.00 | 0.01 | 0.82 | 2,287 |
| quote | 12.73 | 1.33 | 244.00 | 12.20 | 13.05 | 613.00 | 65.00 | quote | 0.11 | 0.01 | 2.00 | 0.02 | 2.17 | 2,026 |
| quote | 0.00 | 0.00 | 0.00 | 10.55 | 11.30 | 67.00 | quote | 0.16 | 0.00 | 0.00 | 0.02 | 2.18 | 1.00 | |
| quote | 9.32 | -0.43 | 2.00 | 10.30 | 12.40 | 2,031 | 67.50 | quote | 0.12 | 0.00 | 0.00 | 0.02 | 0.19 | 1,939 |
| quote | 0.00 | 0.00 | 0.00 | 9.25 | 10.70 | 68.00 | quote | 0.16 | 0.00 | 0.00 | 0.02 | 2.18 | 4.00 | |
| quote | 8.43 | 0.78 | 1.00 | 7.85 | 10.40 | 69.00 | quote | 0.17 | 0.00 | 0.00 | 0.06 | 2.19 | 31.00 | |
| quote | 7.95 | 1.67 | 1.00 | 7.25 | 8.10 | 2,461 | 70.00 | quote | 0.09 | -0.16 | 13.00 | 0.04 | 0.18 | 1,792 |
| quote | 5.75 | 0.00 | 0.00 | 6.80 | 7.55 | 1.00 | 71.00 | quote | 0.28 | 0.00 | 0.00 | 0.10 | 0.14 | 12.00 |
| quote | 5.05 | 0.00 | 0.00 | 5.90 | 7.70 | 7.00 | 72.00 | quote | 0.43 | 0.00 | 0.00 | 0.15 | 0.19 | 19.00 |
| quote | 5.30 | 1.05 | 82.00 | 5.15 | 6.10 | 1,615 | 72.50 | quote | 0.20 | -0.24 | 39.00 | 0.18 | 0.22 | 2,606 |
| quote | 4.15 | 0.00 | 3.00 | 4.40 | 6.20 | 73.00 | quote | 0.40 | -0.17 | 1,200 | 0.22 | 0.26 | 73.00 | |
| quote | 4.10 | 0.88 | 16.00 | 3.75 | 5.55 | 17.00 | 74.00 | quote | 0.43 | -0.39 | 9.00 | 0.33 | 0.38 | 322.00 |
| quote | 3.25 | 1.09 | 42.00 | 3.20 | 3.35 | 1,439 | 75.00 | quote | 0.52 | -0.64 | 101.00 | 0.52 | 0.57 | 3,278 |
| quote | 1.43 | -0.60 | 82.00 | 2.41 | 2.52 | 99.00 | 76.00 | quote | 0.80 | -0.83 | 12.00 | 0.79 | 0.84 | 176.00 |
| quote | 1.37 | 0.37 | 567.00 | 1.72 | 1.80 | 101.00 | 77.00 | quote | 1.21 | -0.95 | 248.00 | 1.15 | 1.24 | 98.00 |
| quote | 1.30 | 0.54 | 12.00 | 1.42 | 1.49 | 1,437 | 77.50 | quote | 1.56 | -0.99 | 17.00 | 1.40 | 1.47 | 2,416 |
| 77.65 | Current price as of 6/05/2023 02:03:23 PM | |||||||||||||
| quote | 1.22 | 0.52 | 795.00 | 1.14 | 1.96 | 77.00 | 78.00 | quote | 2.30 | -0.75 | 1.00 | 1.68 | 1.73 | 69.00 |
| quote | 0.75 | 0.30 | 29.00 | 0.71 | 0.77 | 441.00 | 79.00 | quote | 2.38 | -1.02 | 10.00 | 2.28 | 2.66 | 121.00 |
| quote | 0.44 | 0.22 | 182.00 | 0.41 | 0.50 | 4,881 | 80.00 | quote | 3.30 | -1.52 | 10.00 | 3.00 | 3.15 | 4,657 |
| quote | 0.22 | 0.09 | 5.00 | 0.23 | 0.27 | 678.00 | 81.00 | quote | 4.25 | -0.82 | 2.00 | 3.85 | 4.25 | 5.00 |
| quote | 0.11 | -0.04 | 8.00 | 0.12 | 0.17 | 134.00 | 82.00 | quote | 6.10 | 0.00 | 0.00 | 4.20 | 5.30 | 4.00 |
| quote | 0.20 | 0.14 | 23.00 | 0.08 | 0.13 | 2,355 | 82.50 | quote | 5.55 | -1.30 | 61.00 | 4.65 | 5.40 | 4,972 |
| quote | 0.05 | -0.04 | 1.00 | 0.06 | 0.09 | 273.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.90 | |
| quote | 0.05 | 0.04 | 120.00 | 0.02 | 0.55 | 74.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.90 | |
| quote | 0.04 | 0.01 | 54.00 | 0.03 | 0.06 | 6,187 | 85.00 | quote | 8.40 | -0.71 | 1.00 | 7.20 | 8.45 | 1,306 |
| quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.04 | 22.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 9.25 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 10.55 | |
| quote | 0.02 | -0.01 | 25.00 | 0.01 | 0.02 | 2,693 | 87.50 | quote | 8.25 | 0.00 | 0.00 | 9.65 | 10.80 | 223.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 9.95 | 11.30 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 11.05 | 12.40 | |
| quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.03 | 4,294 | 90.00 | quote | 14.50 | 0.00 | 0.00 | 12.10 | 13.45 | 540.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 13.25 | 14.35 | ||
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 1,807 | 92.50 | quote | 13.45 | -1.85 | 4.00 | 14.65 | 15.55 | 38.00 |
| quote | 0.02 | 0.00 | 42.00 | 0.01 | 0.03 | 2,014 | 95.00 | quote | 11.55 | 0.00 | 0.00 | 16.95 | 18.40 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 342.00 | 97.50 | quote | 11.95 | 0.00 | 0.00 | 20.05 | 20.55 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1,942 | 100.00 | quote | 16.90 | 0.00 | 0.00 | 22.25 | 22.80 | 11.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 430.00 | 105.00 | quote | 22.35 | 0.00 | 0.00 | 27.05 | 28.55 | 2.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 26.00 | 110.00 | quote | 27.08 | 0.00 | 0.00 | 32.00 | 33.25 | 1.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 37.50 | 39.75 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 52.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 42.10 | 43.45 | |
| quote | 0.01 | -0.09 | 1.00 | 0.00 | 0.01 | 3.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 46.80 | 47.85 | |
| CALLS | PUTS | |||||||||||||
| Expires June 23, 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 | 31.95 | 33.95 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.58 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.95 | 28.25 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.62 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 23.40 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.67 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.05 | 20.00 | 60.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.85 | 13.70 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.05 | 13.20 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 12.05 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.52 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.20 | 11.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.81 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.75 | 9.30 | 69.00 | quote | 0.16 | -0.13 | 1.00 | 0.11 | 0.35 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.45 | 9.05 | 70.00 | quote | 0.54 | 0.00 | 0.00 | 0.14 | 0.38 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 9.00 | 71.00 | quote | 0.46 | 0.00 | 0.00 | 0.18 | 1.20 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.75 | 6.80 | 72.00 | quote | 0.88 | 0.00 | 0.00 | 0.23 | 0.59 | 11.00 | |
| quote | 6.59 | 0.00 | 0.00 | 4.20 | 6.00 | 1.00 | 73.00 | quote | 0.90 | -0.08 | 10.00 | 0.23 | 1.49 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.50 | 74.00 | quote | 0.95 | 0.00 | 0.00 | 0.42 | 0.96 | 11.00 | |
| quote | 3.25 | -1.40 | 2.00 | 3.10 | 4.25 | 3.00 | 75.00 | quote | 1.46 | 0.00 | 0.00 | 0.59 | 0.85 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.29 | 2.81 | 76.00 | quote | 2.13 | 0.17 | 10.00 | 0.82 | 1.61 | 14.00 | |
| quote | 1.50 | 0.00 | 0.00 | 1.70 | 2.07 | 10.00 | 77.00 | quote | 2.17 | 0.00 | 0.00 | 1.26 | 1.99 | 7.00 |
| 77.65 | Current price as of 6/05/2023 02:03:23 PM | |||||||||||||
| quote | 1.23 | 0.21 | 2.00 | 1.25 | 2.77 | 8.00 | 78.00 | quote | 1.91 | -0.76 | 7.00 | 1.79 | 2.56 | 8.00 |
| quote | 0.80 | -1.28 | 3.00 | 0.57 | 0.99 | 15.00 | 79.00 | quote | 2.50 | 0.00 | 0.00 | 2.29 | 2.80 | 3.00 |
| quote | 0.61 | 0.15 | 13.00 | 0.24 | 0.69 | 48.00 | 80.00 | quote | 4.06 | -0.37 | 12.00 | 2.30 | 3.35 | 25.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.26 | 0.35 | 52.00 | 81.00 | quote | 2.85 | 0.00 | 0.00 | 2.77 | 4.40 | 1.00 |
| quote | 0.22 | -0.03 | 2.00 | 0.15 | 0.29 | 96.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 3.35 | 6.30 | |
| quote | 0.18 | -0.13 | 3.00 | 0.07 | 0.16 | 47.00 | 83.00 | quote | 6.46 | 0.00 | 0.00 | 4.90 | 6.90 | 1.00 |
| quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.37 | 1.00 | 84.00 | quote | 5.83 | 0.00 | 0.00 | 5.95 | 7.80 | 10.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 139.00 | 85.00 | quote | 7.07 | 0.00 | 0.00 | 7.40 | 8.05 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 9.05 | ||
| quote | 0.09 | 0.00 | 1.00 | 0.00 | 0.60 | 1.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 10.30 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.60 | 2.00 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 12.95 | ||
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.60 | 13.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 12.75 | 14.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 92.00 | quote | 0.00 | 0.00 | 0.00 | 13.75 | 15.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 15.15 | 16.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 18.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.85 | 23.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 28.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 32.00 | 33.40 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 30, 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 | 32.25 | 33.85 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.95 | 28.95 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.30 | 23.65 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 16.52 | 0.00 | 0.00 | 16.15 | 19.75 | 2.00 | 60.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.61 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 11.85 | 13.65 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.05 | 12.75 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.46 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 12.10 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 0.08 | 2.26 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.65 | 11.40 | 68.00 | quote | 0.22 | 0.03 | 1.00 | 0.04 | 0.23 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 10.35 | 69.00 | quote | 0.42 | 0.00 | 0.00 | 0.01 | 1.73 | 1.00 | |
| quote | 6.65 | -2.85 | 1.00 | 6.85 | 8.35 | 4.00 | 70.00 | quote | 0.53 | 0.00 | 0.00 | 0.20 | 0.44 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.15 | 7.35 | 71.00 | quote | 0.45 | -0.15 | 1.00 | 0.23 | 0.92 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 6.45 | 72.00 | quote | 0.56 | -0.14 | 3.00 | 0.23 | 1.16 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.05 | 6.35 | 73.00 | quote | 0.54 | -0.36 | 1.00 | 0.36 | 0.64 | 44.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.85 | 5.40 | 74.00 | quote | 1.05 | 0.00 | 0.00 | 0.59 | 0.84 | 42.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 4.05 | 75.00 | quote | 1.63 | 0.18 | 1.00 | 0.67 | 1.21 | 12.00 | |
| quote | 2.20 | 0.20 | 1.00 | 2.22 | 3.70 | 2.00 | 76.00 | quote | 1.86 | -0.16 | 1.00 | 0.98 | 1.36 | 1.00 |
| quote | 2.01 | 0.00 | 4.00 | 1.94 | 2.30 | 77.00 | quote | 2.67 | 0.00 | 0.00 | 1.02 | 2.03 | 5.00 | |
| 77.65 | Current price as of 6/05/2023 02:03:23 PM | |||||||||||||
| quote | 1.44 | 0.00 | 13.00 | 1.44 | 2.07 | 78.00 | quote | 2.04 | 0.35 | 1.00 | 1.96 | 2.52 | 1.00 | |
| quote | 2.25 | 0.00 | 0.00 | 0.99 | 1.38 | 2.00 | 79.00 | quote | 3.80 | 1.43 | 2.00 | 2.54 | 2.82 | 5.00 |
| quote | 0.65 | 0.05 | 11.00 | 0.65 | 0.80 | 9.00 | 80.00 | quote | 2.83 | 0.00 | 0.00 | 3.20 | 3.45 | 24.00 |
| quote | 0.50 | 0.20 | 1.00 | 0.41 | 0.64 | 669.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 2.76 | 6.15 | |
| quote | 0.29 | 0.0100 | 3.00 | 0.23 | 0.35 | 626.00 | 82.00 | quote | 5.80 | 0.00 | 0.00 | 4.35 | 5.25 | 1.00 |
| quote | 0.16 | 0.02 | 11.00 | 0.12 | 0.26 | 235.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.15 | |
| quote | 0.14 | 0.00 | 0.00 | 0.04 | 0.21 | 106.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 6.55 | 8.15 | |
| quote | 0.33 | 0.00 | 0.00 | 0.05 | 0.44 | 73.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 8.70 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 9.50 | 10.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 14.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.24 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 12.25 | 13.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 16.95 | 18.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.90 | 23.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 28.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 33.60 | ||
Show All |
