GILD

Gilead Sciences, Inc. Option Most Active

$105.53
*  
1.69
1.63%
Get GILD Alerts
*Delayed - data as of Sep. 18, 2014 15:53 ET  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD After Hours
 
 
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 120.00 12.00 1.00 9.0909 129 6585 11.70 12.30
Jan 15, 2016 Call GILD 110.00 15.50 1.32 9.3089 109 5423 15.20 16.00
Jan 15, 2016 Call GILD 100.00 20.00 1.20 6.383 101 11985 19.80 20.10
Jan 15, 2016 Call GILD 125.00 10.34 0.64 6.5979 71 8331 10.15 10.70
Jan 15, 2016 Call GILD 155.00 4.25 0.05 1.1905 54 204 4.30 4.80
Jan 15, 2016 Put GILD 100.00 13.90 -0.95 -6.3973 52 5111 13.50 14.00
Jan 15, 2016 Call GILD 105.00 17.47 1.12 6.8502 49 4894 17.35 17.90
Jan 15, 2016 Call GILD 160.00 4.00 0.44 12.3596 42 1038 3.75 4.15
Jan 15, 2016 Call GILD 90.00 25.50 1.25 5.1546 34 5091 24.70 26.00
Jan 15, 2016 Call GILD 95.00 22.80 1.82 8.6749 32 4403 22.45 22.80
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Sep 20, 2014 Call GILD 105.00 1.00 0.37 58.7302 3144 10266 1.04 1.10
Oct 18, 2014 Call GILD 110.00 2.20 0.26 13.4021 1941 23593 2.23 2.25
Sep 20, 2014 Call GILD 107.00 0.24 -0.01 -4.00 1420 2804 0.24 0.28
Sep 20, 2014 Call GILD 106.00 0.46 0.11 31.4286 1283 3599 0.52 0.59
Nov 22, 2014 Call GILD 110.00 4.22 0.32 8.2051 1245 8911 4.20 4.25
Sep 20, 2014 Call GILD 100.00 5.50 1.50 37.50 1014 5563 5.45 5.65
Sep 20, 2014 Call GILD 108.00 0.11 0.02 22.2222 999 2418 0.06 0.11
Oct 18, 2014 Call GILD 105.00 4.35 0.60 16.00 881 9257 4.30 4.45
Nov 22, 2014 Call GILD 120.00 1.64 0.04 2.50 865 9954 1.66 1.70
Sep 26, 2014 Call GILD 107.00 1.30 0.20 18.1818 776 1498 1.17 1.26
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Feb 20, 2015 Put GILD 110.00 11.70 -1.20 -9.3023 2233 2638 11.60 12.00
Sep 20, 2014 Put GILD 105.00 0.60 -0.98 -62.0253 2038 7320 0.52 0.58
Sep 20, 2014 Put GILD 104.00 0.30 -0.97 -76.378 1121 2648 0.25 0.29
Sep 20, 2014 Put GILD 103.00 0.10 -0.75 -88.2353 694 1382 0.10 0.14
Oct 10, 2014 Put GILD 100.00 1.66 -0.66 -28.4483 628 257 1.56 1.71
Oct 18, 2014 Put GILD 100.00 1.85 -0.84 -31.2268 559 6160 1.87 1.99
Sep 20, 2014 Put GILD 106.00 1.06 -1.04 -49.5238 497 1250 0.96 1.12
Sep 20, 2014 Put GILD 102.00 0.07 -0.40 -85.1064 345 4627 0.05 0.10
Nov 22, 2014 Put GILD 100.00 3.75 -0.78 -17.2185 326 5568 3.65 4.00
Oct 18, 2014 Put GILD 95.00 0.87 -0.43 -33.0769 295 3314 0.84 0.95

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.