GILD

Gilead Sciences, Inc. Option Most Active

$114.08
*  
1.81
1.61%
Get GILD Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading GILD now
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

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.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 20, 2017 Call GILD 90.00 29.80 1.80 6.4286 150 3546 28.15 30.70
Jan 20, 2017 Call GILD 125.00 11.81 0.66 5.9193 135 4442 11.70 12.45
Jan 20, 2017 Call GILD 120.00 14.35 1.45 11.2403 106 12597 13.70 14.35
Jan 20, 2017 Call GILD 105.00 20.94 1.44 7.3846 96 2257 20.45 21.25
Jan 20, 2017 Put GILD 85.00 5.45 -0.38 -6.518 78 3499 5.20 5.80
Jan 20, 2017 Put GILD 90.00 6.85 -0.15 -2.1429 60 2559 6.60 7.05
Jan 20, 2017 Call GILD 100.00 24.00 2.00 9.0909 57 5822 23.00 24.30
Jan 20, 2017 Call GILD 130.00 10.59 1.25 13.3833 56 1660 10.25 10.70
Jan 20, 2017 Call GILD 115.00 16.23 1.23 8.20 53 1058 15.75 16.45
Jan 20, 2017 Call GILD 150.00 5.90 0.95 19.1919 36 5955 5.50 5.80
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Aug 21, 2015 Call GILD 120.00 2.49 0.19 8.2609 4980 7628 2.52 2.57
Jul 17, 2015 Call GILD 115.00 2.71 0.47 20.9821 4472 7024 2.74 2.77
Aug 21, 2015 Call GILD 110.00 7.15 0.65 10.00 4266 9730 7.15 7.30
Jan 15, 2016 Call GILD 105.00 14.25 0.85 6.3433 2752 18939 14.20 14.40
Jun 05, 2015 Call GILD 115.00 0.61 0.23 60.5263 2580 1315 0.62 0.67
Jun 05, 2015 Call GILD 114.00 1.07 0.47 78.3333 2389 1460 1.06 1.13
Jun 19, 2015 Call GILD 110.00 4.55 0.95 26.3889 2284 10995 4.55 4.70
Jun 19, 2015 Call GILD 115.00 1.42 0.38 36.5385 2203 9561 1.41 1.47
Jun 05, 2015 Call GILD 113.00 1.70 0.71 71.7172 1892 2060 1.66 1.75
Jul 17, 2015 Call GILD 120.00 1.07 0.14 15.0538 1545 2571 1.06 1.13
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Aug 21, 2015 Put GILD 105.00 1.93 -0.57 -22.80 3982 3565 1.89 1.95
Jun 19, 2015 Put GILD 112.00 1.37 -0.87 -38.8393 3807 1985 1.30 1.35
Jun 19, 2015 Put GILD 109.00 0.58 -0.57 -49.5652 3339 5780 0.57 0.60
Jun 05, 2015 Put GILD 113.00 0.63 -0.93 -59.6154 2046 451 0.59 0.65
Jul 17, 2015 Put GILD 110.00 1.87 -0.73 -28.0769 1898 3810 1.82 1.88
Nov 20, 2015 Put GILD 115.00 8.90 -0.50 -5.3191 1626 114 8.80 8.95
Jun 05, 2015 Put GILD 112.00 0.35 -0.72 -67.2897 1089 873 0.35 0.39
Jun 05, 2015 Put GILD 114.00 1.04 -1.10 -51.4019 856 213 0.98 1.03
Jan 15, 2016 Put GILD 90.00 2.12 -0.38 -15.20 838 20797 2.14 2.18
Jun 19, 2015 Put GILD 110.00 0.81 -0.62 -43.3566 674 2059 0.74 0.80

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.