Options Chain for GILEAD SCIENCES INC COM (GILD) - $64.78 as of 5/6/2024 1:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 25.35 | 29.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 40.00 | 24.80 | 25.90 | 25.70 | 0.00 | 0.00% | 0 | 6 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 12:58:19 PM EST |
| 42.50 | 22.30 | 23.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 45.00 | 19.85 | 21.15 | 21.40 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 12:58:19 PM EST |
| 47.50 | 17.40 | 17.70 | 19.90 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 12:58:19 PM EST |
| 50.00 | 14.85 | 15.90 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 5/6/2024 12:58:19 PM EST |
| 53.00 | 11.85 | 12.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 54.00 | 10.90 | 11.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 55.00 | 9.90 | 11.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 56.00 | 8.85 | 9.20 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 57.00 | 7.85 | 8.55 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 57.50 | 7.35 | 7.65 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 58.00 | 6.85 | 7.20 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 59.00 | 5.90 | 6.10 | % | 0 | 0 | 0.42 | 0.99 | 0.01 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 60.00 | 4.95 | 5.40 | 5.01 | +0.31 | +6.60% | 2 | 89 | 0.34 | 0.97 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 61.00 | 4.05 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.93 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 62.00 | 3.10 | 3.25 | 3.60 | 0.00 | 0.00% | 0 | 39 | 0.22 | 0.87 | 0.08 | -0.03 | 5/2/2024 | 5/6/2024 12:58:19 PM EST |
| 62.50 | 2.28 | 2.80 | 2.49 | 0.00 | 0.00% | 0 | 107 | 0.21 | 0.82 | 0.10 | -0.04 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 63.00 | 1.86 | 2.60 | 3.25 | 0.00 | 0.00% | 0 | 64 | 0.21 | 0.77 | 0.12 | -0.04 | 4/26/2024 | 5/6/2024 12:58:19 PM EST |
| 64.00 | 1.49 | 1.54 | 1.20 | -0.19 | -13.67% | 27 | 79 | 0.20 | 0.63 | 0.16 | -0.05 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 65.00 | 0.89 | 0.93 | 0.84 | -0.02 | -2.33% | 306 | 1,137 | 0.20 | 0.45 | 0.18 | -0.04 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 66.00 | 0.47 | 0.51 | 0.48 | -0.05 | -9.44% | 159 | 375 | 0.20 | 0.28 | 0.16 | -0.03 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 67.00 | 0.23 | 0.26 | 0.23 | -0.04 | -14.82% | 94 | 2,412 | 0.21 | 0.15 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 67.50 | 0.15 | 0.18 | 0.16 | -0.02 | -11.12% | 20 | 1,565 | 0.21 | 0.11 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 68.00 | 0.10 | 0.13 | 0.10 | -0.03 | -23.08% | 3,029 | 3,311 | 0.21 | 0.08 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 69.00 | 0.04 | 0.07 | 0.06 | -0.02 | -25.00% | 8 | 713 | 0.22 | 0.05 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 70.00 | 0.02 | 0.12 | 0.03 | -0.01 | -25.00% | 44 | 5,154 | 0.24 | 0.03 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 71.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,471 | 0.25 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 72.00 | 0.00 | 0.06 | 0.01 | -0.11 | -91.67% | 2 | 86 | 0.30 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 72.50 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 2 | 1,825 | 0.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 73.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 74 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:58:19 PM EST |
| 74.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 247 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:58:19 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 10 | 2,977 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 76.00 | 0.00 | 0.19 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 77.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 77.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 4 | 3,893 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 78.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 79.00 | 0.00 | 0.19 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 80.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 2 | 2,396 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 82.50 | 0.00 | 0.09 | 0.09 | +0.08 | +800.00% | 2 | 1,536 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,042 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 87.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 741 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:58:19 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,057 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 92.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 12:58:19 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 229 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 12:58:19 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 12:58:19 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,054 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 12:58:19 PM EST |
| 110.00 | 0.00 | 0.01 | % | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/6/2024 12:58:19 PM EST |
| 120.00 | 0.00 | 0.01 | % | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.16 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 5/6/2024 12:58:19 PM EST |
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 12:58:19 PM EST |
| 42.50 | 0.00 | 0.01 | % | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 47.50 | 0.00 | 0.02 | % | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 101 | 0.80 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 53.00 | 0.00 | 0.69 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 54.00 | 0.00 | 0.44 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 185 | 0.63 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 12:58:19 PM EST |
| 56.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 57.00 | 0.00 | 0.21 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:19 PM EST | |||
| 57.50 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 12:58:19 PM EST |
| 58.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 59.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 12:58:19 PM EST |
| 60.00 | 0.01 | 0.07 | 0.03 | -0.04 | -57.15% | 10 | 1,979 | 0.23 | -0.03 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 61.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 63 | 0.23 | -0.07 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 62.00 | 0.11 | 0.14 | 0.14 | -0.03 | -17.65% | 15 | 24,656 | 0.22 | -0.13 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 62.50 | 0.16 | 0.19 | 0.18 | -0.09 | -33.34% | 16 | 1,173 | 0.21 | -0.18 | 0.10 | -0.04 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 63.00 | 0.22 | 0.26 | 0.32 | -0.09 | -21.96% | 20 | 174 | 0.21 | -0.23 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 64.00 | 0.46 | 0.49 | 0.66 | +0.01 | +1.54% | 15 | 613 | 0.20 | -0.37 | 0.16 | -0.05 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 65.00 | 0.85 | 0.89 | 0.96 | -0.13 | -11.93% | 29 | 2,013 | 0.20 | -0.55 | 0.18 | -0.04 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 66.00 | 1.43 | 1.49 | 1.57 | -0.16 | -9.25% | 6 | 12,419 | 0.20 | -0.72 | 0.16 | -0.03 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 67.00 | 2.00 | 2.27 | 2.50 | 0.00 | 0.00% | 0 | 375 | 0.25 | -0.85 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 67.50 | 2.58 | 2.72 | 2.80 | -0.08 | -2.78% | 111 | 3,515 | 0.23 | -0.89 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 68.00 | 2.47 | 3.20 | 3.67 | 0.00 | 0.00% | 0 | 144 | 0.26 | -0.92 | 0.07 | -0.02 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 69.00 | 3.90 | 4.20 | 4.10 | +0.60 | +17.15% | 1 | 26 | 0.28 | -0.95 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 70.00 | 5.00 | 5.25 | 5.50 | +0.30 | +5.77% | 22 | 1,145 | 0.35 | -0.97 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 12:58:19 PM EST |
| 71.00 | 5.30 | 7.00 | 6.11 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.98 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 12:58:19 PM EST |
| 72.00 | 6.35 | 7.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 12:58:19 PM EST |
| 72.50 | 7.50 | 7.75 | 7.87 | 0.00 | 0.00% | 0 | 2,714 | 0.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 73.00 | 6.70 | 8.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 74.00 | 8.55 | 9.45 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:58:19 PM EST |
| 75.00 | 9.85 | 10.25 | 10.37 | 0.00 | 0.00% | 0 | 799 | 0.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 76.00 | 10.95 | 11.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 77.00 | 11.55 | 12.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 77.50 | 12.25 | 12.75 | 12.87 | 0.00 | 0.00% | 0 | 1,035 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:58:19 PM EST |
| 78.00 | 11.35 | 14.55 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 12:58:19 PM EST |
| 79.00 | 12.90 | 15.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 80.00 | 14.65 | 17.15 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 12:58:19 PM EST |
| 82.50 | 16.15 | 19.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 12:58:19 PM EST |
| 85.00 | 19.70 | 21.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 12:58:19 PM EST |
| 87.50 | 20.90 | 23.95 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 12:58:19 PM EST |
| 90.00 | 23.35 | 27.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 12:58:19 PM EST |
| 92.50 | 25.90 | 29.65 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/6/2024 12:58:19 PM EST |
| 95.00 | 28.35 | 32.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 100.00 | 33.30 | 37.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 105.00 | 38.35 | 42.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 110.00 | 43.50 | 46.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 115.00 | 48.35 | 52.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 120.00 | 53.35 | 57.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST | |||
| 125.00 | 58.40 | 62.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:19 PM EST |