Log in

Gilead Sciences Options Chain and Prices (NASDAQ:GILD)

$67.78
+0.70 (+1.04 %)
(As of 12/12/2019 06:36 AM ET)
Today's Range
$67.11
Now: $67.78
$67.99
50-Day Range
$62.85
MA: $65.43
$67.78
52-Week Range
$60.32
Now: $67.78
$70.50
Volume5.53 million shs
Average Volume5.47 million shs
Market Capitalization$85.75 billion
P/E Ratio11.02
Dividend Yield3.77%
Beta1.14

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$77.00$0.010Call000.777652 (+0.099527)0.007889
12/13/2019$76.00$0.010Call000.711654 (+0.088737)0.00848
12/13/2019$75.00$0.010Call03040.644064 (+0.079376)0.009144
12/13/2019$74.50$0.010Call000.609963 (+0.037046)0.009546
12/13/2019$74.00$0.010Call000.578467 (+0.035742)0.010258
12/13/2019$73.50$0.020Call03000.593165 (+0.081267)0.018569
12/13/2019$73.00$0.025Call000.573916 (+0.09236)0.023497
12/13/2019$72.50$0.020Call0150.513326 (+0.05942)0.020712
12/13/2019$72.00$0.025Call02900.497769 (+0.035876)0.027501
12/13/2019$71.50$0.025Call01020.456086 (+0.02718)0.029326
12/13/2019$71.00$0.020Call310.397935 (+0.093687)0.02758
12/13/2019$70.50$0.020Call080.355469 (-0.013479)0.031207
12/13/2019$70.00$0.030Call514930.33125 (+0.034375)0.047636
12/13/2019$69.50$0.035Call151191 (+66)0.2875 (-0.0125)0.062443
12/13/2019$69.00$0.065Call119493 (-2)0.270447 (+0.032752)0.114566
12/13/2019$68.50$0.105Call983931 (-103)0.237938 (+0.019188)0.19827
12/13/2019$68.00$0.190Call9,5211,049 (-55)0.197266 (-0.006054)0.373298
12/13/2019$67.50$0.355Call1,872759 (+189)0.130697 (-0.05778)0.736481
12/13/2019$67.00$0.760Call1,3591,434 (+638)0
12/13/2019$66.50$1.245Call672414 (+16)0
12/13/2019$66.00$1.755Call478307 (+16)0
12/13/2019$65.50$2.260Call880604 (+142)
12/13/2019$65.00$2.755Call1,304707 (-7)
12/13/2019$64.50$3.250Call2448 (-5)
12/13/2019$64.00$3.750Call384170 (-11)
12/13/2019$63.50$4.225Call3280
12/13/2019$63.00$4.725Call82620
12/13/2019$62.50$5.300Call11110.7 (+0.242885)0.980427
12/13/2019$62.00$5.750Call5638
12/13/2019$61.50$6.175Call0230
12/13/2019$61.00$6.700Call450
12/13/2019$60.50$7.300Call030.9079160.985625
12/13/2019$60.00$7.950Call001.355770.931528
12/13/2019$59.50$8.350Call001.203730.964979
12/13/2019$59.00$9.025Call8101.60640.920679
12/13/2019$58.50$9.175Call000
12/13/2019$58.00$9.800Call001.181250.988207
12/13/2019$57.50$10.575Call001.89859 (+1.01675)0.920475
12/13/2019$57.00$10.750Call1216
12/13/2019$56.50$11.600Call002.08366 (+0.721728)0.921753
12/13/2019$56.00$12.200Call002.30572 (+1.17291)0.909627
12/13/2019$55.50$12.600Call002.225780.926585
12/13/2019$55.00$12.950Call002.035170.952794
12/13/2019$77.00$10.275Put001.52551 (+0.673225)-0.880474
12/13/2019$76.00$9.150Put001.29062 (+0.574219)-0.897714
12/13/2019$75.00$8.100Put001.13474 (+0.244274)-0.902488
12/13/2019$74.50$7.500Put000.971661-0.927046
12/13/2019$74.00$7.275Put001.21831 (+0.749847)-0.855911
12/13/2019$73.50$5.875Put10
12/13/2019$73.00$5.700Put00
12/13/2019$72.50$5.325Put01
12/13/2019$72.00$4.600Put00
12/13/2019$71.50$4.300Put00
12/13/2019$71.00$3.950Put000.547552 (+0.064929)-0.916831
12/13/2019$70.50$3.425Put200.465982-0.923786
12/13/2019$70.00$2.645Put220
12/13/2019$69.50$2.390Put45340.30894-0.937566
12/13/2019$69.00$1.920Put5268 (+8)0.293231 (+0.111999)-0.896288
12/13/2019$68.50$1.460Put48620.271426 (+0.060693)-0.840227
12/13/2019$68.00$1.045Put3198 (+10)0.260419 (+0.054187)-0.742585
12/13/2019$67.50$0.695Put28996 (+38)0.255031 (+0.045281)-0.605216
12/13/2019$67.00$0.410Put87312 (-11)0.244794 (+0.035437)-0.44555
12/13/2019$66.50$0.235Put11344 (+105)0.252001 (+0.038866)-0.294855
12/13/2019$66.00$0.125Put58164 (-2)0.258856 (+0.040124)-0.177529
12/13/2019$65.50$0.070Put82603 (+15)0.27526 (+0.046025)-0.105017
12/13/2019$65.00$0.040Put131617 (+10)0.295052 (+0.055896)-0.061134
12/13/2019$64.50$0.040Put10228 (+20)0.345858 (+0.094091)-0.05275
12/13/2019$64.00$0.030Put0174 (+1)0.379687 (+0.110955)-0.039157
12/13/2019$63.50$0.020Put0116 (+15)0.401228 (+0.105583)-0.025489
12/13/2019$63.00$0.010Put2175 (-1)0.404687 (+0.058155)-0.013362
12/13/2019$62.50$0.010Put12,085 (-4)0.447232 (+0.058921)-0.011584
12/13/2019$62.00$0.015Put01450.517578 (+0.142579)-0.015504
12/13/2019$61.50$0.010Put41150.544304 (+0.148235)-0.011035
12/13/2019$61.00$0.010Put0251 (+60)0.589524 (+0.161599)-0.010505
12/13/2019$60.50$0.010Put0210.631466 (+0.166485)-0.009841
12/13/2019$60.00$0.010Put01960.656466 (+0.153985)-0.00806
12/13/2019$59.50$0.010Put060.709475 (+0.173538)-0.0083
12/13/2019$59.00$0.010Put0100.75023 (+0.18154)-0.007724
12/13/2019$58.50$0.010Put000.785182 (+0.172682)-0.006835
12/13/2019$58.00$0.010Put0220.837126 (+0.200091)-0.006976
12/13/2019$57.50$0.010Put0310.883922 (+0.199499)-0.006801
12/13/2019$57.00$0.010Put0120.928297 (+0.220713)-0.006498
12/13/2019$56.50$0.010Put000.972288 (+0.225506)-0.006182
12/13/2019$56.00$0.010Put01011.00824 (+0.227832)-0.005499
12/13/2019$55.50$0.010Put001.057 (+0.234707)-0.005426
12/13/2019$55.00$0.005Put0211.03349 (+0.16514)-0.002993
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel