Options Chain for GILEAD SCIENCES INC COM (GILD) - $67.03 as of 4/23/2024 8:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.55 | 22.25 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:53 PM EST | |||
| 50.00 | 16.80 | 17.25 | 17.50 | % | 5 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:53 PM EST | |
| 55.00 | 11.80 | 12.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:53 PM EST | |||
| 56.00 | 10.80 | 11.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:53 PM EST | |||
| 57.00 | 9.80 | 10.35 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/23/2024 3:59:53 PM EST | |||
| 58.00 | 7.65 | 9.70 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.03 | 4/23/2024 3:59:53 PM EST | |||
| 59.00 | 7.85 | 9.25 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.04 | 4/23/2024 3:59:53 PM EST | |||
| 60.00 | 7.05 | 8.15 | 6.58 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.97 | 0.02 | -0.07 | 4/19/2024 | 4/23/2024 3:59:53 PM EST |
| 61.00 | 6.05 | 6.30 | % | 0 | 0 | 0.83 | 0.95 | 0.03 | -0.08 | 4/23/2024 3:59:53 PM EST | |||
| 62.00 | 5.10 | 5.35 | % | 0 | 0 | 0.76 | 0.92 | 0.04 | -0.10 | 4/23/2024 3:59:53 PM EST | |||
| 63.00 | 4.00 | 4.45 | 4.62 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.89 | 0.05 | -0.13 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 64.00 | 2.76 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.83 | 0.08 | -0.15 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 65.00 | 2.50 | 2.61 | 2.80 | +0.15 | +5.66% | 293 | 34 | 0.52 | 0.75 | 0.10 | -0.18 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 66.00 | 1.78 | 1.86 | 1.82 | -0.18 | -9.00% | 602 | 32 | 0.51 | 0.65 | 0.12 | -0.20 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 67.00 | 1.22 | 1.27 | 1.26 | +0.15 | +13.52% | 922 | 357 | 0.50 | 0.52 | 0.14 | -0.20 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 68.00 | 0.77 | 0.82 | 0.86 | +0.14 | +19.45% | 1,027 | 193 | 0.49 | 0.38 | 0.14 | -0.18 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 69.00 | 0.44 | 0.50 | 0.52 | +0.08 | +18.19% | 1,176 | 174 | 0.48 | 0.26 | 0.11 | -0.16 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 70.00 | 0.24 | 0.28 | 0.27 | 0.00 | 0.00% | 1,082 | 864 | 0.48 | 0.17 | 0.09 | -0.13 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 71.00 | 0.12 | 0.15 | 0.15 | +0.05 | +50.00% | 343 | 811 | 0.48 | 0.11 | 0.06 | -0.10 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 72.00 | 0.06 | 0.08 | 0.09 | +0.05 | +125.00% | 8 | 173 | 0.48 | 0.07 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 73.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 7 | 605 | 0.48 | 0.05 | 0.03 | -0.06 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 74.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 2 | 97 | 0.53 | 0.03 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 305 | 0.66 | 0.01 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 76.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 119 | 0.72 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 77.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 78.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:53 PM EST |
| 79.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 184 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:53 PM EST |
| 81.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:53 PM EST |
| 82.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:53 PM EST |
| 83.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:53 PM EST |
| 84.00 | 0.00 | 1.56 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:53 PM EST |
| 86.00 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 88.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.26 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 55.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 56.00 | 0.01 | 1.48 | 0.01 | -0.02 | -66.67% | 1 | 3 | 1.71 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 57.00 | 0.01 | 0.19 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/23/2024 3:59:53 PM EST | |||
| 58.00 | 0.01 | 0.21 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.03 | 4/23/2024 3:59:53 PM EST | |||
| 59.00 | 0.01 | 0.24 | 0.10 | +0.05 | +100.00% | 10 | 5 | 0.82 | -0.01 | 0.01 | -0.04 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 60.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 75 | 0.66 | -0.03 | 0.02 | -0.07 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 61.00 | 0.03 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.64 | -0.05 | 0.03 | -0.08 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 62.00 | 0.09 | 0.13 | 0.08 | +0.02 | +33.34% | 1 | 93 | 0.59 | -0.08 | 0.04 | -0.10 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 63.00 | 0.15 | 0.21 | 0.13 | +0.02 | +18.19% | 60 | 137 | 0.56 | -0.11 | 0.05 | -0.13 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 64.00 | 0.26 | 0.34 | 0.30 | +0.08 | +36.37% | 66 | 174 | 0.54 | -0.17 | 0.08 | -0.15 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 65.00 | 0.43 | 0.51 | 0.46 | +0.07 | +17.95% | 1,224 | 376 | 0.52 | -0.25 | 0.10 | -0.18 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 66.00 | 0.73 | 0.79 | 0.74 | +0.07 | +10.45% | 542 | 362 | 0.51 | -0.35 | 0.12 | -0.20 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 67.00 | 1.14 | 1.20 | 1.06 | -0.05 | -4.51% | 1,810 | 578 | 0.50 | -0.48 | 0.14 | -0.20 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 68.00 | 1.68 | 1.74 | 1.57 | -0.06 | -3.69% | 1,342 | 142 | 0.49 | -0.62 | 0.14 | -0.18 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 69.00 | 2.33 | 2.42 | 2.10 | -0.37 | -14.98% | 928 | 133 | 0.48 | -0.74 | 0.11 | -0.16 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 70.00 | 3.10 | 3.25 | 3.15 | -0.15 | -4.55% | 146 | 201 | 0.46 | -0.83 | 0.09 | -0.13 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 71.00 | 3.95 | 4.15 | 3.80 | 0.00 | 0.00% | 0 | 146 | 0.46 | -0.89 | 0.06 | -0.10 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 72.00 | 4.85 | 5.20 | 4.79 | -0.31 | -6.08% | 2 | 42 | 0.68 | -0.93 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 73.00 | 5.75 | 6.10 | 5.86 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.95 | 0.03 | -0.06 | 4/17/2024 | 4/23/2024 3:59:53 PM EST |
| 74.00 | 5.95 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.04 | 4/17/2024 | 4/23/2024 3:59:53 PM EST |
| 75.00 | 7.70 | 8.15 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.02 | 4/4/2024 | 4/23/2024 3:59:53 PM EST |
| 76.00 | 8.75 | 10.05 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 4/11/2024 | 4/23/2024 3:59:53 PM EST |
| 77.00 | 9.75 | 10.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 3:59:53 PM EST |
| 78.00 | 10.45 | 11.15 | 3.83 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:53 PM EST |
| 79.00 | 11.60 | 12.25 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/23/2024 3:59:53 PM EST |
| 80.00 | 12.75 | 13.05 | 7.67 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:53 PM EST |
| 81.00 | 13.80 | 14.50 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:53 PM EST |
| 82.00 | 14.55 | 15.25 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 83.00 | 15.85 | 16.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 84.00 | 16.15 | 18.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 85.00 | 17.75 | 18.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 86.00 | 18.75 | 19.25 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 87.00 | 19.70 | 20.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 88.00 | 20.70 | 21.15 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 90.00 | 22.70 | 23.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 95.00 | 26.60 | 29.35 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 100.00 | 31.15 | 33.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 105.00 | 37.30 | 38.75 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST |