GILD

Gilead Sciences, Inc. (GILD) Option Chain

$70
*  
0.72
 negative 
1.04%
Get GILD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


GILD Options:  Type:

Option Chain for Gilead Sciences, Inc. ( GILD)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 4.65 0 30 GILD 63.50 Apr 19, 2014 0.02 0 498
Apr 19, 2014 4.30 -0.40 0 27 GILD 64.00 Apr 19, 2014 0.02 0 420
Apr 19, 2014 2.64 0 25 GILD 64.50 Apr 19, 2014 0.04 0 491
Apr 19, 2014 4.79 0.99 15 407 GILD 65.00 Apr 19, 2014 0.01 -0.01 34 5114
Apr 19, 2014 3.58 0 1842 GILD 65.50 Apr 19, 2014 0.02 -0.01 2 1747
Apr 19, 2014 3.90 0.70 6 1252 GILD 66.00 Apr 19, 2014 0.01 -0.04 10 701
Apr 19, 2014 3.88 1.32 10 1025 GILD 66.50 Apr 19, 2014 0.08 0 323
Apr 19, 2014 2.97 0.75 3 1008 GILD 67.00 Apr 19, 2014 0.03 -0.04 6 379
Apr 19, 2014 2.00 0.18 6 1508 GILD 67.50 Apr 19, 2014 0.01 -0.13 753 4590
Apr 19, 2014 2.12 0.90 23 3219 GILD 68.00 Apr 19, 2014 0.08 -0.12 14 244
Apr 19, 2014 1.85 0.80 38 629 GILD 68.50 Apr 19, 2014 0.15 -0.15 11 291
Apr 19, 2014 1.29 0.56 14 2072 GILD 69.00 Apr 19, 2014 0.22 -0.32 2 1080
Apr 19, 2014 0.87 0.38 38 629 GILD 69.50 Apr 19, 2014 0.01 -1.15 98 703
Apr 19, 2014 0.21 -0.09 1002 15961 GILD 70.00 Apr 19, 2014 0.04 -1.09 353 8241
Apr 19, 2014 0.01 -0.17 81 610 GILD 70.50 Apr 19, 2014 0.28 -1.46 43 37
Apr 19, 2014 0.01 -0.10 86 5694 GILD 71.00 Apr 19, 2014 0.66 -1.24 2 53
Apr 19, 2014 0.06 -0.03 10 331 GILD 71.50 Apr 19, 2014 1.35 -0.79 20 9
Apr 19, 2014 0.02 -0.04 2 378 GILD 72.00 Apr 19, 2014 1.86 -2.64 30 40
Apr 19, 2014 0.02 524 8992 GILD 72.50 Apr 19, 2014 2.41 -1.19 781 6137
Apr 19, 2014 0.02 0 115 GILD 73.00 Apr 19, 2014 2.90 -2.67 10 20
Apr 19, 2014 0.06 0 41 GILD 73.50 Apr 19, 2014 6.95 0 34
Apr 19, 2014 0.04 0 24 GILD 74.00 Apr 19, 2014 0
Apr 19, 2014 0.01 0 51 GILD 74.50 Apr 19, 2014 6.87 0 2
Apr 19, 2014 0.01 32 9538 GILD 75.00 Apr 19, 2014 5.02 -0.88 107 3878
Apr 19, 2014 0.05 0 3031 GILD 76.00 Apr 19, 2014 0
Apr 25, 2014 0 GILD 63.50 Apr 25, 2014 0
Apr 25, 2014 0 GILD 64.00 Apr 25, 2014 0.34 7
Apr 25, 2014 0 GILD 64.50 Apr 25, 2014 0.43 15
Apr 25, 2014 5.40 0.70 7 370 GILD 65.00 Apr 25, 2014 0.48 -0.21 812 913
Apr 25, 2014 5.38 20 GILD 65.50 Apr 25, 2014 0.53 31
Apr 25, 2014 0 GILD 66.00 Apr 25, 2014 0.68 23
Apr 25, 2014 4.60 40 GILD 66.50 Apr 25, 2014 0.63 10
Apr 25, 2014 0 GILD 67.00 Apr 25, 2014 0.78 1
Apr 25, 2014 3.78 0.75 12 1219 GILD 67.50 Apr 25, 2014 1.03 -0.30 70 1236
Apr 25, 2014 3.65 2 GILD 68.00 Apr 25, 2014 1.12 9
Apr 25, 2014 2.80 10 GILD 68.50 Apr 25, 2014 1.22 10
Apr 25, 2014 2.76 0.61 1 873 GILD 69.00 Apr 25, 2014 1.42 -0.74 40 518
Apr 25, 2014 2.24 1 GILD 69.50 Apr 25, 2014 1.72 11
Apr 25, 2014 2.05 0.37 16 4091 GILD 70.00 Apr 25, 2014 1.90 -0.66 122 1528
Apr 25, 2014 1.79 38 GILD 70.50 Apr 25, 2014 2.09 6
Apr 25, 2014 1.64 0.44 6 858 GILD 71.00 Apr 25, 2014 2.43 -0.43 800 164
Apr 25, 2014 1.36 0.36 17 636 GILD 71.50 Apr 25, 2014 2.57 -0.64 4 1732
Apr 25, 2014 1.15 0.10 28 661 GILD 72.00 Apr 25, 2014 4.11 0 236
Apr 25, 2014 1.06 0.30 12 699 GILD 72.50 Apr 25, 2014 3.38 -0.79 2 358
Apr 25, 2014 0.93 0.31 3 873 GILD 73.00 Apr 25, 2014 6.80 0 711
Apr 25, 2014 0.76 0.24 20 433 GILD 73.50 Apr 25, 2014 4.47 -4.38 10 465
Apr 25, 2014 0.64 0.22 112 515 GILD 74.00 Apr 25, 2014 4.20 -2.67 10 606
Apr 25, 2014 0.50 0.12 54 495 GILD 74.50 Apr 25, 2014 5.00 -1.30 10 955
Apr 25, 2014 0.46 0.13 15 4276 GILD 75.00 Apr 25, 2014 5.25 -2.63 4 2838
Apr 25, 2014 0.30 0.05 24 677 GILD 76.00 Apr 25, 2014 8.50 0 339
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.