GILD

Gilead Sciences, Inc. Option Most Active

$93.105
*  
1.645
1.8%
Get GILD Alerts
*Delayed - data as of Jul. 29, 2014 15:04 ET  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Real Time
 
 
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.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 15, 2016 Call GILD 100.00 12.74 0.89 7.5105 685 11284 12.75 12.80
Jan 15, 2016 Call GILD 90.00 16.90 1.15 7.3016 556 4469 16.80 17.20
Jan 15, 2016 Put GILD 70.00 4.75 -0.15 -3.0612 502 6936 4.60 4.90
Jan 15, 2016 Call GILD 70.00 28.70 1.45 5.3211 284 4354 28.50 29.00
Jan 15, 2016 Call GILD 110.00 9.18 0.58 6.7442 229 3553 9.30 9.70
Jan 15, 2016 Put GILD 60.00 2.41 -0.09 -3.60 178 5001 2.29 2.45
Jan 15, 2016 Call GILD 125.00 6.05 0.55 10.00 158 1947 5.50 6.05
Jan 15, 2016 Call GILD 135.00 4.50 0.50 12.50 145 485 4.25 4.60
Jan 15, 2016 Call GILD 105.00 10.90 0.80 7.9208 116 2073 10.80 11.25
Jan 15, 2016 Call GILD 120.00 7.05 0.66 10.3286 100 2408 6.90 7.20
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Aug 01, 2014 Call GILD 95.00 0.26 0.17 188.8889 2927 1719 0.24 0.26
Aug 16, 2014 Call GILD 90.00 3.92 0.97 32.8814 2828 22424 3.85 4.00
Aug 16, 2014 Call GILD 92.50 2.26 0.64 39.5062 1970 9164 2.28 2.31
Aug 01, 2014 Call GILD 93.00 0.91 0.47 106.8182 1925 1884 0.93 0.97
Aug 01, 2014 Call GILD 90.00 3.16 1.26 66.3158 1779 5207 3.05 3.25
Jan 17, 2015 Call GILD 80.00 16.00 1.31 8.9176 1765 12501 15.85 16.10
Sep 20, 2014 Call GILD 95.00 2.88 0.51 21.519 1762 4259 2.90 2.94
Sep 20, 2014 Call GILD 90.00 5.55 0.90 19.3548 1647 8352 5.45 5.60
Aug 01, 2014 Call GILD 92.00 1.54 0.77 100.00 1553 2037 1.54 1.59
Aug 16, 2014 Call GILD 95.00 1.15 0.33 40.2439 1398 17412 1.14 1.16
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Nov 22, 2014 Put GILD 80.00 1.75 -0.30 -14.6341 1888 7664 1.70 1.78
Jan 17, 2015 Put GILD 85.00 4.16 -0.49 -10.5376 1544 13135 4.10 4.25
Aug 01, 2014 Put GILD 92.00 0.46 -0.82 -64.0625 908 188 0.44 0.48
Aug 16, 2014 Put GILD 92.50 1.66 -0.95 -36.3985 822 302 1.66 1.69
Aug 16, 2014 Put GILD 90.00 0.84 -0.60 -41.6667 700 4596 0.80 0.83
Aug 01, 2014 Put GILD 90.00 0.12 -0.31 -72.093 690 1372 0.12 0.14
Aug 16, 2014 Put GILD 85.00 0.17 -0.16 -48.4848 674 5813 0.15 0.17
Aug 16, 2014 Put GILD 82.50 0.07 -0.09 -56.25 472 3225 0.06 0.07
Aug 01, 2014 Put GILD 93.00 0.85 -1.55 -64.5833 428 133 0.80 0.92
Sep 20, 2014 Put GILD 85.00 1.05 -0.37 -26.0563 379 3387 1.01 1.04

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.