Quantcast
GILD

Gilead Sciences, Inc. (GILD) Option Chain

$71.07
*  
0.45
0.63%
Get GILD Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 15, 2018 7.45 0 0 GILD 64 Jun 15, 2018 0.03 0 80
Jun 15, 2018 0 0 GILD 64.5 Jun 15, 2018 0.01 0 111
Jun 15, 2018 5.20 0 0 GILD 65 Jun 15, 2018 0.01 0 6958
Jun 15, 2018 5.74 0 0 GILD 65.5 Jun 15, 2018 0.02 0 61
Jun 15, 2018 5.85 0 0 GILD 66 Jun 15, 2018 0.01 0 156
Jun 15, 2018 4.90 0 0 GILD 66.5 Jun 15, 2018 0.02 0 477
Jun 15, 2018 4.40 0 0 GILD 67 Jun 15, 2018 0.03 0 637
Jun 15, 2018 2.81 0 0 GILD 67.5 Jun 15, 2018 0.02 0 3683
Jun 15, 2018 2.26 0 0 GILD 68 Jun 15, 2018 0.01 0 623
Jun 15, 2018 1.70 0 0 GILD 68.5 Jun 15, 2018 0.02 0 242
Jun 15, 2018 2.23 0 0 GILD 69 Jun 15, 2018 0.01 0 615
Jun 15, 2018 1.50 0 0 GILD 69.5 Jun 15, 2018 0.01 0 634
Jun 15, 2018 0.23 0 0 GILD 70 Jun 15, 2018 0.02 0 6345
Jun 15, 2018 0.01 0 525 GILD 70.5 Jun 15, 2018 0.31 0 0
Jun 15, 2018 0.01 0 4204 GILD 71 Jun 15, 2018 0.80 0 0
Jun 15, 2018 0.01 0 725 GILD 71.5 Jun 15, 2018 1.32 0 0
Jun 15, 2018 0.01 0 1234 GILD 72 Jun 15, 2018 1.67 0 0
Jun 15, 2018 0.01 0 6377 GILD 72.5 Jun 15, 2018 2.22 0 0
Jun 15, 2018 0.02 0 443 GILD 73 Jun 15, 2018 1.90 0 0
Jun 15, 2018 0.05 0 582 GILD 73.5 Jun 15, 2018 2.62 0 0
Jun 15, 2018 0.11 0 1411 GILD 74 Jun 15, 2018 3.82 0 0
Jun 15, 2018 0.07 0 87 GILD 74.5 Jun 15, 2018 0 0
Jun 15, 2018 0.01 0 6334 GILD 75 Jun 15, 2018 4.82 0 0
Jun 15, 2018 0.06 0 8 GILD 76 Jun 15, 2018 4.80 0 0
Jun 15, 2018 0.03 0 65 GILD 77 Jun 15, 2018 0 0
Jun 15, 2018 0.01 0 4957 GILD 77.5 Jun 15, 2018 7.22 0 0
Jun 15, 2018 0 0 GILD 78 Jun 15, 2018 0 0
Jun 22, 2018 7.05 5.00 8.90 0 0 GILD 64 Jun 22, 2018 0.01 0.13 0 99
Jun 22, 2018 6.92 4.50 8.00 0 0 GILD 64.5 Jun 22, 2018 0.01 0.02 0 141
Jun 22, 2018 6.47 3.90 7.85 0 0 GILD 65 Jun 22, 2018 0.04 0.12 0 153
Jun 22, 2018 5.74 3.50 7.35 0 0 GILD 65.5 Jun 22, 2018 0.10 0.72 0 54
Jun 22, 2018 5.60 3.20 6.90 0 1 GILD 66 Jun 22, 2018 0.02 0.13 0 99
Jun 22, 2018 4.53 2.50 5.90 0 0 GILD 66.5 Jun 22, 2018 0.02 0.72 0 337
Jun 22, 2018 4.26 -0.30 2.58 4.35 50 50 GILD 67 Jun 22, 2018 0.01 -0.01 0.32 14 183
Jun 22, 2018 3.75 0.50 3.20 5.35 1 58 GILD 67.5 Jun 22, 2018 0.08 0.14 0 101
Jun 22, 2018 3.05 -0.30 2.77 4.80 1 22 GILD 68 Jun 22, 2018 0.01 -0.01 0.10 10 168
Jun 22, 2018 2.66 -0.28 2.29 4.20 1 48 GILD 68.5 Jun 22, 2018 0.01 -0.06 0.02 4 180
Jun 22, 2018 2.26 -0.26 1.94 3.30 14 84 GILD 69 Jun 22, 2018 0.01 -0.01 0.05 40 212
Jun 22, 2018 2.15 0.15 1.45 3.00 29 169 GILD 69.5 Jun 22, 2018 0.03 0.02 0 212
Jun 22, 2018 1.17 -0.35 0.89 1.44 406 550 GILD 70 Jun 22, 2018 0.02 -0.03 0.34 38 316
Jun 22, 2018 0.81 -0.29 0.30 0.81 112 637 GILD 70.5 Jun 22, 2018 0.01 -0.12 0.01 47 337
Jun 22, 2018 0.14 -0.43 0.05 0.28 1156 909 GILD 71 Jun 22, 2018 0.01 -0.23 0.01 0.07 45 226
Jun 22, 2018 0.10 -0.25 0.02 373 533 GILD 71.5 Jun 22, 2018 0.35 -0.12 0.34 0.60 130 199
Jun 22, 2018 0.01 -0.16 0.01 1000 1699 GILD 72 Jun 22, 2018 0.92 0.20 0.50 2.15 2 44
Jun 22, 2018 0.03 -0.05 0.01 97 444 GILD 72.5 Jun 22, 2018 1.35 -0.14 1.17 1.69 25 68
Jun 22, 2018 0.01 -0.03 0.09 78 451 GILD 73 Jun 22, 2018 1.66 -0.45 0.18 2.89 20 59
Jun 22, 2018 0.02 0.09 6 181 GILD 73.5 Jun 22, 2018 0.21 3.60 0 0
Jun 22, 2018 0.02 0.12 0 211 GILD 74 Jun 22, 2018 3.10 0.20 2.56 3.70 1 60
Jun 22, 2018 0.04 0.33 0 20 GILD 74.5 Jun 22, 2018 1.00 4.90 0 0
Jun 22, 2018 0.03 0.35 0 223 GILD 75 Jun 22, 2018 3.93 -2.57 2.05 5.40 1 20

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.