Dow Up0.36% Nasdaq Up0.12%

Gilead Sciences Inc. (GILD)

-NasdaqGS
102.27 Up 1.48(1.47%) 4:00PM EDT
|After Hours : 102.27 0.00 (0.00%) 4:29PM 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
20.00GILD150117C0002000070.65 0.0081.4083.65158
22.50GILD150117C0002250059.12 0.0077.4581.001068
25.00GILD150117C0002500068.00 0.0074.9578.50390
27.50GILD150117C0002750053.96 0.0072.4576.001046
30.00GILD150117C0003000062.10 0.0069.9573.601411
31.25GILD150117C0003125043.85 0.0068.7072.30019
32.50GILD150117C0003250069.00 0.0067.4571.051114
33.75GILD150117C0003375048.35 0.0066.2069.8020123
35.00GILD150117C0003500063.90 0.0065.0068.5514,306
36.25GILD150117C0003625036.83 0.0063.7567.301109
37.50GILD150117C0003750061.90 0.0062.5566.1510303
38.75GILD150117C0003875032.90 0.0061.2564.850242
40.00GILD150117C0004000059.70Down 1.3060.3063.7025,582
41.25GILD150117C0004125059.05 0.0058.7562.402203
42.50GILD150117C0004250049.80 0.0057.5061.204757
43.75GILD150117C0004375054.54 0.0056.3059.951871
45.00GILD150117C0004500056.92Up 8.4256.0557.5512,129
47.50GILD150117C0004750053.95Up 2.5554.7055.2014,420
50.00GILD150117C0005000052.10Up 0.0952.1552.6532,282
52.50GILD150117C0005250045.70 0.0049.7050.2012,174
55.00GILD150117C0005500046.55Up 0.1046.0547.7521,948
57.50GILD150117C0005750044.03Down 0.1243.5545.2511,504
60.00GILD150117C0006000042.39Up 0.2542.2542.70811,023
62.50GILD150117C0006250039.84Up 0.4439.4540.4022,813
65.00GILD150117C0006500037.05Up 0.4037.3037.9514,577
67.50GILD150117C0006750035.00Up 0.8334.8035.3512,247
70.00GILD150117C0007000032.60Up 1.1032.3033.001011,102
72.50GILD150117C0007250029.90Up 0.3729.8530.5569,495
75.00GILD150117C0007500028.00Up 1.0527.8528.20378,396
77.50GILD150117C0007750025.00Up 0.1025.4025.9072,619
80.00GILD150117C0008000023.35Up 1.1023.1023.65509,603
82.50GILD150117C0008250021.00Up 0.8020.6021.60324,332
85.00GILD150117C0008500019.15Up 0.8518.5019.157313,627
87.50GILD150117C0008750017.05Up 0.8016.8517.301282,016
90.00GILD150117C0009000015.19Up 0.8914.9015.351997,796
92.50GILD150117C0009250013.40Up 0.9013.3013.50952,352
95.00GILD150117C0009500011.70Up 0.8011.6511.8021510,247
97.50GILD150117C0009750010.19Up 0.7410.1010.2557858
100.00GILD150117C001000008.70Up 0.638.658.8038822,603
105.00GILD150117C001050006.30Up 0.406.306.4046016,825
110.00GILD150117C001100004.45Up 0.404.404.506057,910
115.00GILD150117C001150003.00Up 0.112.993.10729,346
120.00GILD150117C001200002.01Up 0.092.062.101453,221
125.00GILD150117C001250001.34Up 0.041.321.4113,522
130.00GILD150117C001300000.91 0.000.880.9532850
135.00GILD150117C001350000.60 0.000.570.65281
140.00GILD150117C001400000.40 0.000.370.46123
145.00GILD150117C001450000.31Up 0.040.260.342021
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117P000200000.02 0.00N/A0.041371
22.50GILD150117P000225000.02 0.00N/A0.04103,667
25.00GILD150117P000250000.03 0.00N/A0.0412,586
27.50GILD150117P000275000.04 0.00N/A0.0440655
30.00GILD150117P000300000.06 0.00N/A0.041656,440
31.25GILD150117P000312500.04 0.00N/A0.0515667
32.50GILD150117P000325000.06 0.00N/A0.05251,343
33.75GILD150117P000337500.03 0.00N/A0.055817
35.00GILD150117P000350000.03 0.00N/A0.05181,704
36.25GILD150117P000362500.09 0.00N/A0.0630477
37.50GILD150117P000375000.05 0.00N/A0.071014,431
38.75GILD150117P000387500.14 0.00N/A0.08153,661
40.00GILD150117P000400000.09 0.00N/A0.0857,173
41.25GILD150117P000412500.10 0.00N/A0.09101,635
42.50GILD150117P000425000.08 0.00N/A0.1152,513
43.75GILD150117P000437500.10 0.000.010.1351,463
45.00GILD150117P000450000.10 0.000.050.14103,751
47.50GILD150117P000475000.12 0.000.050.25126,537
50.00GILD150117P000500000.10 0.000.070.19724,227
52.50GILD150117P000525000.18 0.000.090.2214,607
55.00GILD150117P000550000.12 0.000.120.24511,208
57.50GILD150117P000575000.23 0.000.140.221011,767
60.00GILD150117P000600000.25Up 0.040.170.281226,072
62.50GILD150117P000625000.37 0.000.180.25225,747
65.00GILD150117P000650000.33Up 0.030.300.3452811,198
67.50GILD150117P000675000.36Down 0.010.320.371034,093
70.00GILD150117P000700000.45Up 0.030.400.465813,989
72.50GILD150117P000725000.55Down 0.090.510.57534,949
75.00GILD150117P000750000.72Down 0.030.660.73538,004
77.50GILD150117P000775000.86Down 0.050.820.8953,825
80.00GILD150117P000800001.12Down 0.081.051.1313121,934
82.50GILD150117P000825001.42Up 0.011.341.42513,410
85.00GILD150117P000850001.70Down 0.101.701.832914,408
87.50GILD150117P000875002.25Down 0.222.182.302473,076
90.00GILD150117P000900002.80Down 0.312.732.89673,473
92.50GILD150117P000925003.55Down 0.303.403.505251,570
95.00GILD150117P000950004.31Down 0.394.204.35432,543
97.50GILD150117P000975005.20Down 0.335.155.3011350
100.00GILD150117P001000006.30Down 0.546.206.40556,542
105.00GILD150117P001050008.90Up 0.058.808.9581202
110.00GILD150117P0011000013.00 0.0011.9012.152144
115.00GILD150117P0011500015.90Down 0.6015.5015.6555619
120.00GILD150117P0012000022.36 0.0019.5519.806297
125.00GILD150117P0012500027.00 0.0023.8525.301944
130.00GILD150117P0013000031.60 0.0028.3029.95614
135.00GILD150117P0013500036.08 0.0032.9534.6566
140.00GILD150117P0014000040.90 0.0037.3039.5057
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.