Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

Gilead Sciences Inc. (GILD)

-NasdaqGS
70.00 Up 0.72(1.04%) Apr 17, 4:00PM EDT
|After Hours : 70.10 Up 0.10 (0.14%) Apr 17, 7:40PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Aug 14 | Nov 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117C0002000046.75 0.0049.9551.10557
22.50GILD150117C0002250059.12 0.0047.5048.55080
25.00GILD150117C0002500043.52 0.0045.0546.0512129
27.50GILD150117C0002750047.60 0.0042.6043.75046
30.00GILD150117C0003000036.25 0.0040.1541.202422
31.25GILD150117C0003125043.85 0.0038.9039.85019
32.50GILD150117C0003250037.50 0.0037.7038.704115
33.75GILD150117C0003375048.35 0.0036.5037.6520123
35.00GILD150117C0003500035.50Up 1.9035.2535.8524,340
36.25GILD150117C0003625034.90 0.0033.2535.101109
37.50GILD150117C0003750036.01 0.0032.0533.805317
38.75GILD150117C0003875032.90 0.0031.7032.750242
40.00GILD150117C0004000030.10 0.0030.5031.60105,594
41.25GILD150117C0004125038.00 0.0029.3530.352203
42.50GILD150117C0004250032.03 0.0028.1529.203799
43.75GILD150117C0004375032.50 0.0027.0528.0010881
45.00GILD150117C0004500025.14 0.0025.9526.8042,558
47.50GILD150117C0004750024.00Up 1.5023.7024.30154,437
50.00GILD150117C0005000022.00Up 0.9021.5522.45222,370
52.50GILD150117C0005250019.52Up 3.6219.4520.40153,601
55.00GILD150117C0005500017.61Up 0.2116.9518.2551,922
57.50GILD150117C0005750015.80Up 1.3515.5016.4551,517
60.00GILD150117C0006000014.00Up 0.8113.8514.206914,273
62.50GILD150117C0006250012.35Up 0.8512.2012.40302,869
65.00GILD150117C0006500010.70Up 0.5110.7010.851324,662
67.50GILD150117C000675009.65Up 0.909.309.5042,234
70.00GILD150117C000700008.15Up 0.458.058.2510915,176
72.50GILD150117C000725007.04Up 0.497.007.108511,083
75.00GILD150117C000750006.10Up 0.555.956.101408,982
77.50GILD150117C000775005.35Up 0.755.105.25261,984
80.00GILD150117C000800004.45Up 0.354.354.453898,725
82.50GILD150117C000825003.80Up 0.403.703.85131,218
85.00GILD150117C000850003.30Up 0.353.153.308813,637
87.50GILD150117C000875002.80Up 0.272.682.817427
90.00GILD150117C000900002.34Up 0.322.272.37673,907
92.50GILD150117C000925001.78 0.001.922.0224649
95.00GILD150117C000950001.70Up 0.221.611.73745,504
100.00GILD150117C001000001.25Up 0.161.191.254118,549
105.00GILD150117C001050000.94Up 0.120.800.988363,599
110.00GILD150117C001100000.65 0.000.600.74144,006
115.00GILD150117C001150000.50Up 0.060.440.5616372
120.00GILD150117C001200000.35 0.000.330.4221,085
125.00GILD150117C001250000.25Down 0.010.240.3242,686
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00GILD150117P000200000.05 0.000.050.103374
22.50GILD150117P000225000.12 0.000.050.13478,391
25.00GILD150117P000250000.14 0.000.080.1712,628
27.50GILD150117P000275000.17 0.000.110.2022655
30.00GILD150117P000300000.20 0.000.110.25656,536
31.25GILD150117P000312500.25 0.000.170.2730664
32.50GILD150117P000325000.21 0.000.200.301261,363
33.75GILD150117P000337500.42 0.000.230.332817
35.00GILD150117P000350000.31 0.000.260.3691,692
36.25GILD150117P000362500.41 0.000.300.404517
37.50GILD150117P000375000.38Down 0.150.340.441214,421
38.75GILD150117P000387500.51 0.000.390.49233,716
40.00GILD150117P000400000.58 0.000.450.55213,616
41.25GILD150117P000412500.65 0.000.520.62201,637
42.50GILD150117P000425000.74 0.000.600.70182,394
43.75GILD150117P000437500.84 0.000.700.80181,209
45.00GILD150117P000450000.85Down 0.130.800.921003,173
47.50GILD150117P000475001.26 0.001.051.211226,855
50.00GILD150117P000500001.45Down 0.121.391.53322,948
52.50GILD150117P000525002.10 0.001.811.91254,661
55.00GILD150117P000550002.26Down 0.402.302.431129,184
57.50GILD150117P000575002.98Down 0.272.893.005012,113
60.00GILD150117P000600003.64Down 0.313.603.755128,167
62.50GILD150117P000625004.33Down 0.374.454.5585,284
65.00GILD150117P000650005.40Down 0.355.355.552999,050
67.50GILD150117P000675006.45Down 0.406.506.65272,665
70.00GILD150117P000700007.60Down 0.707.707.9017310,007
72.50GILD150117P000725009.05Down 0.709.109.3042,974
75.00GILD150117P0007500010.60Down 0.9010.6010.80296,645
77.50GILD150117P0007750014.25 0.0012.2512.45672,341
80.00GILD150117P0008000014.00Down 0.6514.0014.2551,797
82.50GILD150117P0008250016.30Down 4.5015.8016.052923
85.00GILD150117P0008500018.85 0.0017.7518.20109,103
87.50GILD150117P0008750020.55 0.0019.7020.058253
90.00GILD150117P0009000025.00 0.0021.3022.8551,387
92.50GILD150117P0009250021.45 0.0023.5025.00616
95.00GILD150117P0009500028.55 0.0025.7027.2015781
100.00GILD150117P0010000030.70Down 4.5030.1531.152455
105.00GILD150117P0010500036.34 0.0034.7535.85776
110.00GILD150117P0011000030.97 0.0039.6540.60023
120.00GILD150117P0012000044.35 0.0049.3051.20410
125.00GILD150117P0012500050.00 0.0054.2055.9529
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.