Options Chain for GILEAD SCIENCES INC COM (GILD) - $65.35 as of 5/1/2024 6:46:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.05 | 22.15 | 23.85 | 0.00 | 0.00% | 0 | 13 | 5.00 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 4:00:03 PM EST |
| 50.00 | 14.20 | 17.40 | 15.76 | 0.00 | 0.00% | 0 | 7 | 4.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 54.00 | 9.85 | 13.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 9.00 | 11.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 9.45 | 10.15 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 8.40 | 9.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 7.40 | 8.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 6.40 | 8.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 5.45 | 5.70 | 5.15 | -0.40 | -7.21% | 6 | 17 | 0.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 61.00 | 4.40 | 6.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 62.00 | 2.19 | 3.75 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 63.00 | 2.43 | 2.72 | 3.55 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.96 | 0.06 | -0.05 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 1.40 | 1.86 | 2.95 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.87 | 0.15 | -0.09 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 0.75 | 0.83 | 0.89 | +0.14 | +18.67% | 37 | 104 | 0.25 | 0.68 | 0.29 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 66.00 | 0.29 | 0.31 | 0.40 | +0.15 | +60.00% | 161 | 577 | 0.25 | 0.36 | 0.31 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 67.00 | 0.09 | 0.11 | 0.10 | +0.03 | +42.86% | 125 | 633 | 0.28 | 0.14 | 0.17 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 41 | 1,264 | 0.29 | 0.05 | 0.07 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 15 | 449 | 0.35 | 0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 785 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 8 | 230 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 10 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 78.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 79.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 81.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:03 PM EST |
| 82.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:03 PM EST |
| 83.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 86.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 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 | 1.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 0.00 | 1.27 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.27 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.68 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 507 | 1.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.55 | -0.01 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 63.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 434 | 0.36 | -0.04 | 0.06 | -0.05 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 0.05 | 0.07 | 0.06 | -0.12 | -66.67% | 430 | 2,963 | 0.26 | -0.13 | 0.15 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 0.23 | 0.26 | 0.22 | -0.23 | -51.12% | 15 | 514 | 0.25 | -0.32 | 0.29 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 66.00 | 0.72 | 0.78 | 0.56 | -0.52 | -48.15% | 12 | 230 | 0.25 | -0.64 | 0.31 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 67.00 | 1.44 | 1.63 | 1.29 | -0.69 | -34.85% | 23 | 334 | 0.22 | -0.86 | 0.17 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 1.90 | 2.86 | 2.88 | 0.00 | 0.00% | 0 | 83 | 0.77 | -0.95 | 0.07 | -0.04 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 2.78 | 4.60 | 3.30 | -0.56 | -14.51% | 2 | 86 | 0.56 | -0.99 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 4.35 | 4.65 | 4.40 | +0.82 | +22.91% | 24 | 8 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 5.00 | 5.65 | 5.30 | +0.01 | +0.19% | 9 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 6.35 | 8.40 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 7.35 | 7.65 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 8.35 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 7.40 | 9.60 | 2.83 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 9.60 | 10.60 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 11.35 | 11.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 78.00 | 12.35 | 12.65 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 79.00 | 11.45 | 14.80 | 11.85 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 12.70 | 16.20 | 12.85 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 81.00 | 13.50 | 17.25 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 82.00 | 14.65 | 17.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 83.00 | 15.45 | 19.00 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 16.55 | 19.70 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 17.90 | 21.25 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 86.00 | 18.45 | 22.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 23.05 | 26.15 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 27.45 | 31.25 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 32.55 | 36.25 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 37.45 | 41.20 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |