Free Trial
→ Bill Gates’ Next Big Thing: “Exegesis AI” (From Brownstone Research) (Ad) Free GILD Stock Alerts

Gilead Sciences (GILD) Options Chain & Prices

$83.05
-0.11 (-0.13%)
(As of 09/17/2024 ET)
Compare

GILD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/20/2024$67.00$0.019Put203 - 15319
(+11)		99.74%
(+12.02%)		-0.00792421
9/20/2024$67.50$0.020Put5231323
(-3)		97.26%
(+11.69%)		-0.0084783
9/20/2024$69.00$0.024Put2 - - 14
(+0)		89.89%
(+10.69%)		-0.01052
9/20/2024$72.00$0.034Put1 - 117
(+0)		75.38%
(+8.71%)		-0.0170681
9/20/2024$72.50$10.643Call1 - 132
(+0)		72.98%
(+8.38%)		0.9813051
9/20/2024$73.00$10.146Call22 - 2
(+0)		70.58%
(+8.04%)		0.979482
9/20/2024$75.00$0.055Put2 - - 688
(-32)		61.03%
(+6.70%)		-0.0308582
9/20/2024$75.00$8.162Call1 - 186
(+0)		61.03%
(+6.70%)		0.9691331
9/20/2024$77.00$0.081Put211154
(-31)		51.49%
(+5.34%)		-0.0499632
9/20/2024$77.00$6.189Call5 - 522
(+0)		51.49%
(+5.34%)		0.9500475
9/20/2024$78.00$0.101Put5 - - 242
(-2)		46.70%
(+4.64%)		-0.0659661
9/20/2024$78.00$5.210Call55 - 31
(-1)		46.70%
(+4.64%)		0.9340681
9/20/2024$79.00$0.132Put12102692
(-7)		41.92%
(+3.93%)		-0.0899233
9/20/2024$79.00$4.243Call22 - 9
(+0)		41.97%
(+3.99%)		0.9099242
9/20/2024$80.00$0.179Put11191864
(+43)		37.15%
(+3.21%)		-0.1275494
9/20/2024$80.00$3.288Call5292322973979
(-1281)		37.15%
(+3.21%)		0.87259954
9/20/2024$81.00$0.258Put512309
(+56)		32.51%
(+2.49%)		-0.1899394
9/20/2024$81.00$2.368Call13110106
(+13)		32.51%
(+2.49%)		0.8103713
9/20/2024$82.00$0.406Put34131455
(+9)		28.38%
(+1.97%)		-0.2978318
9/20/2024$82.00$1.516Call30244371
(-17)		28.28%
(+1.87%)		0.7028749
9/20/2024$82.50$0.531Put26616413
(-23)		26.56%
(+1.67%)		-0.37721116
9/20/2024$82.50$1.141Call4 - 3391
(+9)		26.56%
(+1.67%)		0.6238713
9/20/2024$83.00$0.712Put1110 - 113
(+12)		25.35%
(+1.63%)		-0.4739569
9/20/2024$83.00$0.821Call175121431227
(-24)		25.35%
(+1.63%)		0.52769228
9/20/2024$84.00$1.290Put2222 - 237
(+11)		25.11%
(+2.16%)		-0.67695214
9/20/2024$84.00$0.398Call1,2551,056541685
(+452)		25.10%
(+1.26%)		0.32604489
9/20/2024$85.00$0.207Call1165746977
(-335)		26.63%
(+2.38%)		0.18729732
9/20/2024$86.00$0.121Call761460256
(+31)		30.38%
(+3.75%)		0.1122814
9/20/2024$87.00$3.979Put3 - 346
(+0)		33.78%
(+4.41%)		-0.9342
9/20/2024$87.00$0.078Call215 - 144
(+44)		33.78%
(+4.41%)		0.0716063
9/20/2024$87.50$0.065Call1 - 1110
(+0)		35.49%
(+4.71%)		0.0583681
9/20/2024$88.00$0.054Call4 - 430
(+0)		37.19%
(+5.00%)		0.0481464
9/20/2024$91.00$7.932Put4226
(+0)		46.96%
(+6.57%)		-0.9875272
9/20/2024$95.00$0.009Call18 - 1714
(+11)		58.69%
(+8.40%)		0.0067664
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:

This page (NASDAQ:GILD) was last updated on 9/18/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored