Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Gilead Sciences Inc. (GILD)

-NasdaqGS
89.84 Jul 25, 4:00PM EDT
|Pre-Market : 90.10 Up 0.26 (0.29%) 9:24AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117C0002000046.75 0.00N/AN/A557
22.50GILD150117C0002250059.12 0.00N/AN/A1068
25.00GILD150117C0002500056.00 0.00N/AN/A493
27.50GILD150117C0002750053.96 0.00N/AN/A1046
30.00GILD150117C0003000057.80 0.00N/AN/A1412
31.25GILD150117C0003125043.85 0.00N/AN/A019
32.50GILD150117C0003250054.73 0.00N/AN/A1113
33.75GILD150117C0003375048.35 0.00N/AN/A20123
35.00GILD150117C0003500053.17 0.00N/AN/A54,308
36.25GILD150117C0003625034.90 0.00N/AN/A1109
37.50GILD150117C0003750051.10 0.00N/AN/A4303
38.75GILD150117C0003875032.90 0.00N/AN/A0242
40.00GILD150117C0004000050.00 0.00N/AN/A105,635
41.25GILD150117C0004125043.50 0.00N/AN/A2203
42.50GILD150117C0004250042.00 0.00N/AN/A4761
43.75GILD150117C0004375039.00 0.00N/AN/A2871
45.00GILD150117C0004500043.35 0.00N/AN/A22,130
47.50GILD150117C0004750043.45 0.00N/AN/A414,409
50.00GILD150117C0005000040.00Down 1.10N/AN/A42,389
52.50GILD150117C0005250033.00 0.00N/AN/A13,197
55.00GILD150117C0005500036.50 0.00N/AN/A21,947
57.50GILD150117C0005750031.00 0.00N/AN/A41,510
60.00GILD150117C0006000030.30Down 1.06N/AN/A1411,227
62.50GILD150117C0006250028.40Down 1.41N/AN/A32,832
65.00GILD150117C0006500025.50Down 1.30N/AN/A34,791
67.50GILD150117C0006750023.20Down 0.60N/AN/A202,254
70.00GILD150117C0007000021.05Down 1.05N/AN/A14912,973
72.50GILD150117C0007250019.05Down 1.05N/AN/A189,590
75.00GILD150117C0007500017.00Down 0.70N/AN/A739,612
77.50GILD150117C0007750015.05Down 1.11N/AN/A1112,984
80.00GILD150117C0008000013.50Down 0.45N/AN/A24312,548
82.50GILD150117C0008250011.69Down 0.59N/AN/A454,432
85.00GILD150117C0008500010.30Down 0.65N/AN/A47215,035
87.50GILD150117C000875008.75Down 0.53N/AN/A1531,841
90.00GILD150117C000900007.70Down 0.30N/AN/A4578,651
92.50GILD150117C000925006.25Down 0.85N/AN/A651,788
95.00GILD150117C000950005.50Down 0.35N/AN/A2669,457
97.50GILD150117C000975004.40Down 0.50N/AN/A17517
100.00GILD150117C001000004.00Down 0.15N/AN/A36123,381
105.00GILD150117C001050002.78Down 0.12N/AN/A48214,390
110.00GILD150117C001100001.94Down 0.11N/AN/A1855,476
115.00GILD150117C001150001.27Down 0.05N/AN/A56777
120.00GILD150117C001200000.90 0.00N/AN/A222,099
125.00GILD150117C001250000.60Down 0.06N/AN/A23,021
130.00GILD150117C001300000.43Down 0.06N/AN/A2334
135.00GILD150117C001350000.39Up 0.02N/AN/A510
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117P000200000.02 0.00N/AN/A1371
22.50GILD150117P000225000.10 0.00N/AN/A7,6183,677
25.00GILD150117P000250000.04 0.00N/AN/A72,610
27.50GILD150117P000275000.02 0.00N/AN/A5655
30.00GILD150117P000300000.04 0.00N/AN/A116,494
31.25GILD150117P000312500.04 0.00N/AN/A15667
32.50GILD150117P000325000.02 0.00N/AN/A1071,360
33.75GILD150117P000337500.10 0.00N/AN/A4817
35.00GILD150117P000350000.07 0.00N/AN/A51,693
36.25GILD150117P000362500.09 0.00N/AN/A30477
37.50GILD150117P000375000.04 0.00N/AN/A1014,442
38.75GILD150117P000387500.14 0.00N/AN/A153,661
40.00GILD150117P000400000.10 0.00N/AN/A157,301
41.25GILD150117P000412500.10 0.00N/AN/A101,635
42.50GILD150117P000425000.08 0.00N/AN/A52,513
43.75GILD150117P000437500.09 0.00N/AN/A191,463
45.00GILD150117P000450000.10 0.00N/AN/A13,826
47.50GILD150117P000475000.15Up 0.01N/AN/A426,562
50.00GILD150117P000500000.20 0.00N/AN/A924,251
52.50GILD150117P000525000.21 0.00N/AN/A994,588
55.00GILD150117P000550000.29 0.00N/AN/A3711,223
57.50GILD150117P000575000.33Up 0.03N/AN/A112,214
60.00GILD150117P000600000.45Up 0.05N/AN/A226,104
62.50GILD150117P000625000.66Up 0.06N/AN/A35,411
65.00GILD150117P000650000.84Up 0.15N/AN/A3111,511
67.50GILD150117P000675001.05Up 0.17N/AN/A254,120
70.00GILD150117P000700001.37Up 0.21N/AN/A1013,659
72.50GILD150117P000725001.75Up 0.14N/AN/A155,054
75.00GILD150117P000750002.24Up 0.34N/AN/A3159,165
77.50GILD150117P000775002.78Up 0.26N/AN/A253,845
80.00GILD150117P000800003.56Up 0.31N/AN/A40014,617
82.50GILD150117P000825004.40Up 0.40N/AN/A653,310
85.00GILD150117P000850005.27Up 0.37N/AN/A19612,992
87.50GILD150117P000875006.45Up 0.40N/AN/A8922,215
90.00GILD150117P000900007.75Up 0.70N/AN/A302,277
92.50GILD150117P000925008.57 0.00N/AN/A34144
95.00GILD150117P0009500010.72Up 0.91N/AN/A21545
97.50GILD150117P0009750012.31Up 0.56N/AN/A1179
100.00GILD150117P0010000012.90 0.00N/AN/A13645
105.00GILD150117P0010500018.40Down 0.30N/AN/A189
110.00GILD150117P0011000022.75 0.00N/AN/A1068
115.00GILD150117P0011500023.40 0.00N/AN/A120136
120.00GILD150117P0012000029.80 0.00N/AN/A141
125.00GILD150117P0012500043.30 0.00N/AN/A1024
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.