NASDAQ:GILD - Gilead Sciences Options Chain

Sign in or create an account to add this stock to your watchlist.
$63.79 +0.02 (+0.03 %)
(As of 03/26/2019 06:54 AM ET)
Previous Close$63.77
Today's Range$62.93 - $63.99
52-Week Range$60.32 - $79.61
Volume7.60 million shs
Average Volume7.47 million shs
Market Capitalization$81.36 billion
P/E Ratio10.37
Dividend Yield3.95%
Beta1.16

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$80.00$0.010Call000.635424 (+0.083634)0.005714
3/29/2019$76.00$0.015Call000.532346 (+0.048283)0.009668
3/29/2019$75.50$0.015Call000.516901 (+0.080337)0.010202
3/29/2019$75.00$0.015Call01300.497324 (+0.048149)0.010268
3/29/2019$74.50$0.015Call000.480018 (+0.075799)0.010675
3/29/2019$74.00$0.015Call010.461493 (+0.048085)0.01097
3/29/2019$73.50$0.025Call010.478518 (+0.080908)0.017635
3/29/2019$73.00$0.025Call020.455448 (+0.078767)0.017561
3/29/2019$72.50$0.010Call201850.385796 (+0.052889)0.008913
3/29/2019$72.00$0.025Call0370.415734 (+0.076838)0.019022
3/29/2019$71.50$0.025Call0250.395451 (+0.066627)0.019871
3/29/2019$71.00$0.025Call01220.374874 (+0.074951)0.020823
3/29/2019$70.50$0.025Call02640.35397 (+0.06564)0.021892
3/29/2019$70.00$0.025Call02410.332731 (+0.065206)0.023107
3/29/2019$69.50$0.030Call0740.32043 (+0.06734)0.028058
3/29/2019$69.00$0.035Call10520.305919 (+0.069087)0.033448
3/29/2019$68.50$0.020Call32110.25625 (+0.0375)0.023287
3/29/2019$68.00$0.020Call50362 (+10)0.234997 (+0.000167)0.025702
3/29/2019$67.50$0.055Call112203 (+6)0.256312 (+0.021209)0.057589
3/29/2019$67.00$0.060Call47314 (+6)0.234092 (+0.011575)0.066969
3/29/2019$66.50$0.100Call281686 (+469)0.234455 (+0.014976)0.102815
3/29/2019$66.00$0.155Call158840 (+59)0.232245 (+0.013468)0.148389
3/29/2019$65.50$0.250Call212448 (+27)0.236216 (+0.015503)0.213943
3/29/2019$65.00$0.375Call548589 (+216)0.237917 (+0.015386)0.289674
3/29/2019$64.50$0.535Call177203 (+43)0.23801 (+0.011343)0.37455
3/29/2019$64.00$0.750Call129495 (+131)0.241253 (+0.012918)0.467263
3/29/2019$63.50$1.020Call788 (+59)0.24692 (+0.007473)0.55957
3/29/2019$63.00$1.325Call234 (+23)0.249815 (+0.003876)0.646929
3/29/2019$62.50$1.680Call0180.255634 (-0.012032)0.723856
3/29/2019$62.00$2.065Call1108 (+1)0.259868 (-0.025027)0.790577
3/29/2019$61.50$2.510Call105 (+5)0.278318 (+0.002666)0.833325
3/29/2019$61.00$2.850Call000.221615 (-0.101387)0.929495
3/29/2019$60.50$3.525Call000.3641050.858828
3/29/2019$60.00$4.100Call716 (+16)0.440594 (+0.073604)0.849459
3/29/2019$59.50$4.425Call000.3776940.912591
3/29/2019$59.00$4.950Call000.429956 (-0.141239)0.909955
3/29/2019$58.50$5.175Call01001
3/29/2019$58.00$6.500Call000.793139 (+0.084972)0.821496
3/29/2019$57.50$7.100Call000.8821 (+0.136226)0.81879
3/29/2019$57.00$7.600Call0130.928286 (+0.278818)0.826295
3/29/2019$56.50$7.800Call040.828618 (+0.021139)0.86753
3/29/2019$56.00$8.125Call020.767792 (+0.191612)0.899366
3/29/2019$55.50$9.225Call0261.12424 (+0.199971)0.834452
3/29/2019$55.00$9.325Call0320.968593 (+0.20539)0.879456
3/29/2019$80.00$16.325Put000.898181 (+0.090788)-0.965253
3/29/2019$76.00$12.250Put000.590625 (-0.123047)-0.985684
3/29/2019$75.50$11.775Put000.626172 (-0.096777)-0.97412
3/29/2019$75.00$11.800Put001.01224 (+0.342316)-0.863806
3/29/2019$74.50$11.075Put000.852182 (+0.138345)-0.896758
3/29/2019$74.00$10.200Put000
3/29/2019$73.50$9.750Put000.490979-0.983069
3/29/2019$73.00$9.650Put000.815021 (+0.247638)-0.874398
3/29/2019$72.50$8.850Put000.58616 (+0.03117)-0.940296
3/29/2019$72.00$8.475Put040.654883-0.903194
3/29/2019$71.50$7.425Put00
3/29/2019$71.00$7.200Put07
3/29/2019$70.50$7.125Put000.660921-0.857769
3/29/2019$70.00$6.400Put000.494096 (+0.100057)-0.909708
3/29/2019$69.50$5.650Put00
3/29/2019$69.00$4.750Put04
3/29/2019$68.50$3.885Put000
3/29/2019$68.00$4.850Put01630.57871-0.777554
3/29/2019$67.50$3.650Put630
3/29/2019$67.00$3.395Put0198 (-1)0.313558 (+0.100812)-0.870834
3/29/2019$66.50$2.920Put29970.291406 (+0.076562)-0.847915
3/29/2019$66.00$2.400Put57299 (-5)0.246202 (+0.035019)-0.8403
3/29/2019$65.50$1.970Put11146 (+10)0.238281 (+0.024744)-0.786768
3/29/2019$65.00$1.580Put84482 (+16)0.233398 (+0.015522)-0.71565
3/29/2019$64.50$1.245Put642200.238571 (+0.017431)-0.627958
3/29/2019$64.00$0.965Put2271,149 (+104)0.240733 (+0.014706)-0.533535
3/29/2019$63.50$0.725Put173328 (+14)0.24324 (+0.012453)-0.440707
3/29/2019$63.00$0.530Put209130 (+22)0.248936 (+0.015097)-0.351608
3/29/2019$62.50$0.390Put152294 (+12)0.253218 (+0.009077)-0.27501
3/29/2019$62.00$0.285Put37266 (+7)0.263867 (+0.016303)-0.211097
3/29/2019$61.50$0.205Put296 (+57)0.269316 (+0.009544)-0.158883
3/29/2019$61.00$0.160Put131,110 (+40)0.288678 (+0.021973)-0.124203
3/29/2019$60.50$0.120Put016 (+5)0.295875 (+0.028112)-0.094426
3/29/2019$60.00$0.085Put28440 (+2)0.30698 (+0.017619)-0.069113
3/29/2019$59.50$0.070Put04 (+4)0.323025 (-0.019939)-0.055691
3/29/2019$59.00$0.035Put10102 (-1)0.312115 (-0.059024)-0.031477
3/29/2019$58.50$0.030Put000.329294 (-0.065182)-0.025596
3/29/2019$58.00$0.025Put0100.343847 (-0.062438)-0.020719
3/29/2019$57.50$0.020Put01 (+1)0.362088 (-0.05994)-0.017204
3/29/2019$57.00$0.055Put000.457522 (+0.023112)-0.033524
3/29/2019$56.50$0.020Put000.413825 (-0.046679)-0.014798
3/29/2019$56.00$0.025Put000.454397 (-0.030013)-0.016945
3/29/2019$55.50$0.030Put000.491897 (-0.008138)-0.018064
3/29/2019$55.00$0.015Put0170.477102 (+0.015566)-0.009981
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 by MarketBeat.com Staff

Featured Article: Leveraged Buyout (LBO)

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