GILD

Gilead Sciences, Inc. Option Most Active

$108.45
*  
2.91
2.76%
Get GILD Alerts
*Delayed - data as of Dec. 19, 2014  -  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 15, 2016 Call GILD 120.00 12.00 1.50 14.2857 51 12740 11.70 12.00
Jan 20, 2017 Call GILD 120.00 19.87 2.70 15.7251 46 9278 18.70 20.00
Jan 20, 2017 Call GILD 110.00 24.05 2.25 10.3211 46 9970 22.95 24.10
Jan 15, 2016 Call GILD 100.00 21.00 2.20 11.7021 37 16049 20.25 21.10
Jan 15, 2016 Call GILD 150.00 4.85 0.65 15.4762 32 4548 4.65 5.00
Jan 15, 2016 Call GILD 130.00 9.01 1.31 17.013 22 2867 8.70 9.35
Jan 15, 2016 Call GILD 110.00 15.95 1.65 11.5385 22 9564 15.60 16.05
Jan 15, 2016 Put GILD 85.00 5.71 -0.94 -14.1353 21 2935 5.50 5.90
Jan 20, 2017 Call GILD 85.00 35.57 4.33 13.8604 20 129 34.65 37.80
Jan 15, 2016 Call GILD 135.00 6.84 0.34 5.2308 20 3372 7.45 7.70
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Dec 20, 2014 Call GILD 105.00 4.02 2.83 237.8151 1396 7813 3.00 3.80
Dec 20, 2014 Call GILD 110.00 0.01 -0.03 -75.00 1296 23243 0.02
Jan 17, 2015 Call GILD 110.00 3.34 1.14 51.8182 1094 38660 3.20 3.35
Jan 17, 2015 Call GILD 105.00 6.17 1.92 45.1765 1061 31106 5.90 6.10
Dec 20, 2014 Call GILD 107.00 2.00 1.61 412.8205 935 6366 1.40 1.75
Feb 20, 2015 Call GILD 110.00 5.65 1.45 34.5238 712 14871 5.50 5.70
Feb 20, 2015 Call GILD 120.00 2.34 0.68 40.9639 599 13993 2.23 2.35
Jan 17, 2015 Call GILD 115.00 1.59 0.55 52.8846 595 20012 1.46 1.65
Dec 20, 2014 Call GILD 114.00 0.04 0.01 33.3333 548 1136 0.05
Feb 20, 2015 Call GILD 105.00 8.35 1.85 28.4615 536 13270 8.15 8.35
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 17, 2015 Put GILD 105.00 2.28 -1.47 -39.20 770 8044 2.25 2.50
Dec 20, 2014 Put GILD 105.00 0.01 -0.72 -98.6301 595 5209 0.01
Dec 20, 2014 Put GILD 108.00 0.07 -2.74 -97.5089 415 82 0.05 0.14
Jan 17, 2015 Put GILD 97.50 0.73 -0.58 -44.2748 409 10997 0.73 0.80
Feb 20, 2015 Put GILD 105.00 4.45 -1.45 -24.5763 322 3221 4.50 4.70
Jan 17, 2015 Put GILD 130.00 23.65 -3.27 -12.1471 300 340 20.60 23.15
May 15, 2015 Put GILD 105.00 8.05 -1.35 -14.3617 228 1642 7.60 7.85
Jan 17, 2015 Put GILD 100.00 1.17 -0.78 -40.00 168 18397 1.08 1.22
Dec 26, 2014 Put GILD 109.00 2.10 -2.90 -58.00 153 33 1.96 2.25
Dec 26, 2014 Put GILD 106.00 0.96 -1.48 -60.6557 147 271 0.91 1.03

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.