NASDAQ:GILD - Gilead Sciences Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $63.79 +0.02 (+0.03 %) (As of 03/26/2019 06:54 AM ET)Previous Close$63.77Today's Range$62.93 - $63.9952-Week Range$60.32 - $79.61Volume7.60 million shsAverage Volume7.47 million shsMarket Capitalization$81.36 billionP/E Ratio10.37Dividend Yield3.95%Beta1.16 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Gilead Sciences (NASDAQ:GILD) Options Chain Options Date: 1/15/2021 6/19/2020 1/17/2020 11/15/2019 8/16/2019 6/21/2019 5/17/2019 5/3/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/29/2019$80.00$0.010Call000.635424 (+0.083634)0.0057143/29/2019$76.00$0.015Call000.532346 (+0.048283)0.0096683/29/2019$75.50$0.015Call000.516901 (+0.080337)0.0102023/29/2019$75.00$0.015Call01300.497324 (+0.048149)0.0102683/29/2019$74.50$0.015Call000.480018 (+0.075799)0.0106753/29/2019$74.00$0.015Call010.461493 (+0.048085)0.010973/29/2019$73.50$0.025Call010.478518 (+0.080908)0.0176353/29/2019$73.00$0.025Call020.455448 (+0.078767)0.0175613/29/2019$72.50$0.010Call201850.385796 (+0.052889)0.0089133/29/2019$72.00$0.025Call0370.415734 (+0.076838)0.0190223/29/2019$71.50$0.025Call0250.395451 (+0.066627)0.0198713/29/2019$71.00$0.025Call01220.374874 (+0.074951)0.0208233/29/2019$70.50$0.025Call02640.35397 (+0.06564)0.0218923/29/2019$70.00$0.025Call02410.332731 (+0.065206)0.0231073/29/2019$69.50$0.030Call0740.32043 (+0.06734)0.0280583/29/2019$69.00$0.035Call10520.305919 (+0.069087)0.0334483/29/2019$68.50$0.020Call32110.25625 (+0.0375)0.0232873/29/2019$68.00$0.020Call50362 (+10)0.234997 (+0.000167)0.0257023/29/2019$67.50$0.055Call112203 (+6)0.256312 (+0.021209)0.0575893/29/2019$67.00$0.060Call47314 (+6)0.234092 (+0.011575)0.0669693/29/2019$66.50$0.100Call281686 (+469)0.234455 (+0.014976)0.1028153/29/2019$66.00$0.155Call158840 (+59)0.232245 (+0.013468)0.1483893/29/2019$65.50$0.250Call212448 (+27)0.236216 (+0.015503)0.2139433/29/2019$65.00$0.375Call548589 (+216)0.237917 (+0.015386)0.2896743/29/2019$64.50$0.535Call177203 (+43)0.23801 (+0.011343)0.374553/29/2019$64.00$0.750Call129495 (+131)0.241253 (+0.012918)0.4672633/29/2019$63.50$1.020Call788 (+59)0.24692 (+0.007473)0.559573/29/2019$63.00$1.325Call234 (+23)0.249815 (+0.003876)0.6469293/29/2019$62.50$1.680Call0180.255634 (-0.012032)0.7238563/29/2019$62.00$2.065Call1108 (+1)0.259868 (-0.025027)0.7905773/29/2019$61.50$2.510Call105 (+5)0.278318 (+0.002666)0.8333253/29/2019$61.00$2.850Call000.221615 (-0.101387)0.9294953/29/2019$60.50$3.525Call000.3641050.8588283/29/2019$60.00$4.100Call716 (+16)0.440594 (+0.073604)0.8494593/29/2019$59.50$4.425Call000.3776940.9125913/29/2019$59.00$4.950Call000.429956 (-0.141239)0.9099553/29/2019$58.50$5.175Call010013/29/2019$58.00$6.500Call000.793139 (+0.084972)0.8214963/29/2019$57.50$7.100Call000.8821 (+0.136226)0.818793/29/2019$57.00$7.600Call0130.928286 (+0.278818)0.8262953/29/2019$56.50$7.800Call040.828618 (+0.021139)0.867533/29/2019$56.00$8.125Call020.767792 (+0.191612)0.8993663/29/2019$55.50$9.225Call0261.12424 (+0.199971)0.8344523/29/2019$55.00$9.325Call0320.968593 (+0.20539)0.8794563/29/2019$80.00$16.325Put000.898181 (+0.090788)-0.9652533/29/2019$76.00$12.250Put000.590625 (-0.123047)-0.9856843/29/2019$75.50$11.775Put000.626172 (-0.096777)-0.974123/29/2019$75.00$11.800Put001.01224 (+0.342316)-0.8638063/29/2019$74.50$11.075Put000.852182 (+0.138345)-0.8967583/29/2019$74.00$10.200Put0003/29/2019$73.50$9.750Put000.490979-0.9830693/29/2019$73.00$9.650Put000.815021 (+0.247638)-0.8743983/29/2019$72.50$8.850Put000.58616 (+0.03117)-0.9402963/29/2019$72.00$8.475Put040.654883-0.9031943/29/2019$71.50$7.425Put003/29/2019$71.00$7.200Put073/29/2019$70.50$7.125Put000.660921-0.8577693/29/2019$70.00$6.400Put000.494096 (+0.100057)-0.9097083/29/2019$69.50$5.650Put003/29/2019$69.00$4.750Put043/29/2019$68.50$3.885Put0003/29/2019$68.00$4.850Put01630.57871-0.7775543/29/2019$67.50$3.650Put6303/29/2019$67.00$3.395Put0198 (-1)0.313558 (+0.100812)-0.8708343/29/2019$66.50$2.920Put29970.291406 (+0.076562)-0.8479153/29/2019$66.00$2.400Put57299 (-5)0.246202 (+0.035019)-0.84033/29/2019$65.50$1.970Put11146 (+10)0.238281 (+0.024744)-0.7867683/29/2019$65.00$1.580Put84482 (+16)0.233398 (+0.015522)-0.715653/29/2019$64.50$1.245Put642200.238571 (+0.017431)-0.6279583/29/2019$64.00$0.965Put2271,149 (+104)0.240733 (+0.014706)-0.5335353/29/2019$63.50$0.725Put173328 (+14)0.24324 (+0.012453)-0.4407073/29/2019$63.00$0.530Put209130 (+22)0.248936 (+0.015097)-0.3516083/29/2019$62.50$0.390Put152294 (+12)0.253218 (+0.009077)-0.275013/29/2019$62.00$0.285Put37266 (+7)0.263867 (+0.016303)-0.2110973/29/2019$61.50$0.205Put296 (+57)0.269316 (+0.009544)-0.1588833/29/2019$61.00$0.160Put131,110 (+40)0.288678 (+0.021973)-0.1242033/29/2019$60.50$0.120Put016 (+5)0.295875 (+0.028112)-0.0944263/29/2019$60.00$0.085Put28440 (+2)0.30698 (+0.017619)-0.0691133/29/2019$59.50$0.070Put04 (+4)0.323025 (-0.019939)-0.0556913/29/2019$59.00$0.035Put10102 (-1)0.312115 (-0.059024)-0.0314773/29/2019$58.50$0.030Put000.329294 (-0.065182)-0.0255963/29/2019$58.00$0.025Put0100.343847 (-0.062438)-0.0207193/29/2019$57.50$0.020Put01 (+1)0.362088 (-0.05994)-0.0172043/29/2019$57.00$0.055Put000.457522 (+0.023112)-0.0335243/29/2019$56.50$0.020Put000.413825 (-0.046679)-0.0147983/29/2019$56.00$0.025Put000.454397 (-0.030013)-0.0169453/29/2019$55.50$0.030Put000.491897 (-0.008138)-0.0180643/29/2019$55.00$0.015Put0170.477102 (+0.015566)-0.009981End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/26/2019 by MarketBeat.com StaffFeatured Article: Leveraged Buyout (LBO)
