Dow Down0.62% Nasdaq Down1.14%

Gilead Sciences Inc. (GILD)

-NMS
105.47 0.49(0.46%) Sep 22, 4:00PM EDT
|Pre-Market : 104.80 Down 0.67 (0.64%) 8:53AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117C0002000083.70 0.00N/AN/A458
22.50GILD150117C0002250059.12 0.00N/AN/A1068
25.00GILD150117C0002500068.00 0.00N/AN/A390
27.50GILD150117C0002750053.96 0.00N/AN/A1046
30.00GILD150117C0003000076.24 0.00N/AN/A11408
31.25GILD150117C0003125043.85 0.00N/AN/A019
32.50GILD150117C0003250073.50 0.00N/AN/A2114
33.75GILD150117C0003375066.30 0.00N/AN/A100104
35.00GILD150117C0003500070.17 0.00N/AN/A5283,890
36.25GILD150117C0003625036.83 0.00N/AN/A1109
37.50GILD150117C0003750071.00 0.00N/AN/A1303
38.75GILD150117C0003875032.90 0.00N/AN/A0242
40.00GILD150117C0004000066.25 0.00N/AN/A25,577
41.25GILD150117C0004125063.05 0.00N/AN/A1202
42.50GILD150117C0004250063.50 0.00N/AN/A100755
43.75GILD150117C0004375054.54 0.00N/AN/A1871
45.00GILD150117C0004500060.80Up 2.91N/AN/A42,124
47.50GILD150117C0004750056.25 0.00N/AN/A404,433
50.00GILD150117C0005000056.40Up 0.05N/AN/A12,212
52.50GILD150117C0005250053.50 0.00N/AN/A11,171
55.00GILD150117C0005500051.65Up 0.38N/AN/A11,901
57.50GILD150117C0005750049.33 0.00N/AN/A11,472
60.00GILD150117C0006000047.30Up 0.45N/AN/A38,827
62.50GILD150117C0006250044.55 0.00N/AN/A302,772
65.00GILD150117C0006500041.77 0.00N/AN/A34,359
67.50GILD150117C0006750038.25Down 1.18N/AN/A12,165
70.00GILD150117C0007000035.47Down 2.28N/AN/A89,679
72.50GILD150117C0007250034.50Up 3.50N/AN/A27,322
75.00GILD150117C0007500031.20Down 0.70N/AN/A37,780
77.50GILD150117C0007750027.75Up 0.75N/AN/A42,263
80.00GILD150117C0008000026.50Down 1.15N/AN/A1448,293
82.50GILD150117C0008250025.34 0.00N/AN/A164,200
85.00GILD150117C0008500022.90Down 0.50N/AN/A513,201
87.50GILD150117C0008750020.05Down 1.15N/AN/A191,589
90.00GILD150117C0009000017.10Down 2.15N/AN/A216,852
92.50GILD150117C0009250015.35Down 0.45N/AN/A21,973
95.00GILD150117C0009500014.37Down 1.01N/AN/A6310,516
97.50GILD150117C0009750012.69Down 0.11N/AN/A18899
100.00GILD150117C0010000011.15Down 0.88N/AN/A30221,695
105.00GILD150117C001050008.32Down 0.78N/AN/A57326,318
110.00GILD150117C001100006.05Down 0.60N/AN/A27915,889
115.00GILD150117C001150004.35Down 0.60N/AN/A7014,144
120.00GILD150117C001200003.00Down 0.55N/AN/A1337,468
125.00GILD150117C001250002.05Down 0.43N/AN/A955,525
130.00GILD150117C001300001.89Up 0.14N/AN/A14,498
135.00GILD150117C001350001.30 0.00N/AN/A472,617
140.00GILD150117C001400000.97 0.00N/AN/A10550
145.00GILD150117C001450000.59 0.00N/AN/A50161
150.00GILD150117C001500000.48 0.00N/AN/A10818
155.00GILD150117C001550000.31 0.00N/AN/A11494
160.00GILD150117C001600000.36 0.00N/AN/A6540
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117P000200000.01 0.00N/AN/A4371
22.50GILD150117P000225000.01 0.00N/AN/A83,670
25.00GILD150117P000250000.02 0.00N/AN/A102,585
27.50GILD150117P000275000.04 0.00N/AN/A10647
30.00GILD150117P000300000.02 0.00N/AN/A206,432
31.25GILD150117P000312500.02 0.00N/AN/A11667
32.50GILD150117P000325000.04 0.00N/AN/A51,336
33.75GILD150117P000337500.03 0.00N/AN/A5817
35.00GILD150117P000350000.05 0.00N/AN/A81,712
36.25GILD150117P000362500.09 0.00N/AN/A30477
37.50GILD150117P000375000.05 0.00N/AN/A114,431
38.75GILD150117P000387500.14 0.00N/AN/A153,660
40.00GILD150117P000400000.03 0.00N/AN/A57,158
41.25GILD150117P000412500.04 0.00N/AN/A61,634
42.50GILD150117P000425000.05 0.00N/AN/A12,497
43.75GILD150117P000437500.07 0.00N/AN/A11,463
45.00GILD150117P000450000.12 0.00N/AN/A253,729
47.50GILD150117P000475000.04 0.00N/AN/A126,515
50.00GILD150117P000500000.14Down 0.01N/AN/A224,222
52.50GILD150117P000525000.16 0.00N/AN/A104,536
55.00GILD150117P000550000.10Up 0.03N/AN/A5311,096
57.50GILD150117P000575000.13 0.00N/AN/A2511,545
60.00GILD150117P000600000.15 0.00N/AN/A18125,964
62.50GILD150117P000625000.16 0.00N/AN/A215,535
65.00GILD150117P000650000.24Down 0.02N/AN/A1010,769
67.50GILD150117P000675000.30Down 0.02N/AN/A153,965
70.00GILD150117P000700000.42Up 0.05N/AN/A8013,496
72.50GILD150117P000725000.44Down 0.08N/AN/A24,837
75.00GILD150117P000750000.65 0.00N/AN/A287,915
77.50GILD150117P000775000.76Down 0.12N/AN/A113,836
80.00GILD150117P000800000.91Up 0.05N/AN/A5422,482
82.50GILD150117P000825001.15Down 0.06N/AN/A153,334
85.00GILD150117P000850001.42 0.00N/AN/A15215,526
87.50GILD150117P000875001.84 0.00N/AN/A264,636
90.00GILD150117P000900002.40Up 0.15N/AN/A426,952
92.50GILD150117P000925003.00Up 0.28N/AN/A72,197
95.00GILD150117P000950003.65 0.00N/AN/A895,965
97.50GILD150117P000975004.45Up 0.30N/AN/A92,884
100.00GILD150117P001000005.40Up 0.30N/AN/A6712,458
105.00GILD150117P001050007.50 0.00N/AN/A494,106
110.00GILD150117P0011000010.73Up 0.63N/AN/A41,111
115.00GILD150117P0011500014.00Up 1.00N/AN/A6711
120.00GILD150117P0012000019.95 0.00N/AN/A1224
125.00GILD150117P0012500025.70 0.00N/AN/A1089
130.00GILD150117P0013000030.00 0.00N/AN/A8306
135.00GILD150117P0013500036.08 0.00N/AN/A66
140.00GILD150117P0014000037.70 0.00N/AN/A2431
150.00GILD150117P0015000045.85 0.00N/AN/A11
155.00GILD150117P0015500051.45 0.00N/AN/A1013
160.00GILD150117P0016000056.10 0.00N/AN/A33
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.