Options Chain for GILEAD SCIENCES INC COM (GILD) - $65.42 as of 4/29/2024 1:14:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.80 | 21.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 50.00 | 15.75 | 16.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 54.00 | 11.90 | 13.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 55.00 | 10.90 | 11.40 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 56.00 | 9.90 | 10.25 | % | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 57.00 | 8.85 | 9.40 | 8.65 | % | 1 | 0 | 0.26 | 0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:51 PM EST | |
| 58.00 | 7.90 | 9.90 | % | 0 | 0 | 0.37 | 0.96 | 0.02 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 59.00 | 6.95 | 8.80 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.02 | 4/29/2024 2:58:51 PM EST | |||
| 60.00 | 6.05 | 6.40 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.90 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 2:58:51 PM EST |
| 61.00 | 5.15 | 5.50 | % | 0 | 0 | 0.23 | 0.87 | 0.04 | -0.02 | 4/29/2024 2:58:51 PM EST | |||
| 62.00 | 4.30 | 4.45 | % | 0 | 0 | 0.17 | 0.82 | 0.05 | -0.02 | 4/29/2024 2:58:51 PM EST | |||
| 63.00 | 2.76 | 3.60 | % | 0 | 0 | 0.22 | 0.77 | 0.06 | -0.03 | 4/29/2024 2:58:51 PM EST | |||
| 64.00 | 2.56 | 3.45 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.70 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 65.00 | 2.08 | 2.21 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.62 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 66.00 | 1.49 | 1.61 | 1.65 | +0.20 | +13.80% | 1 | 4 | 0.20 | 0.53 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 67.00 | 1.02 | 1.13 | 2.41 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.43 | 0.10 | -0.03 | 4/23/2024 | 4/29/2024 2:58:51 PM EST |
| 68.00 | 0.41 | 0.90 | 0.99 | -0.66 | -40.00% | 79 | 13 | 0.19 | 0.33 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 69.00 | 0.30 | 0.65 | 0.54 | +0.01 | +1.89% | 4 | 222 | 0.19 | 0.24 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 70.00 | 0.26 | 0.31 | 0.37 | -0.01 | -2.64% | 9 | 12 | 0.19 | 0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 71.00 | 0.15 | 0.19 | 0.17 | -0.09 | -34.62% | 8 | 109 | 0.19 | 0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 72.00 | 0.08 | 0.12 | 0.13 | +0.01 | +8.34% | 48 | 10 | 0.19 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 73.00 | 0.02 | 0.10 | 0.09 | -0.07 | -43.75% | 29 | 10 | 0.18 | 0.04 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 74.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 75.00 | 0.00 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 2:58:51 PM EST |
| 76.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:51 PM EST |
| 77.00 | 0.00 | 0.21 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 78.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 79.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 85.00 | 0.00 | 0.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 90.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:51 PM EST |
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.02 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 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 | 0.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 54.00 | 0.00 | 0.28 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:58:51 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 57.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.02 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 2:58:51 PM EST |
| 58.00 | 0.00 | 0.46 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 59.00 | 0.00 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.07 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 60.00 | 0.11 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.10 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 61.00 | 0.17 | 0.22 | 0.19 | -0.06 | -24.00% | 7 | 233 | 0.21 | -0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 62.00 | 0.27 | 1.46 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.18 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 63.00 | 0.46 | 0.51 | 0.34 | -0.24 | -41.38% | 8 | 17 | 0.21 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 64.00 | 0.61 | 0.79 | 0.55 | -0.31 | -36.05% | 10 | 2 | 0.20 | -0.30 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 65.00 | 1.01 | 1.81 | 0.79 | -0.46 | -36.80% | 7 | 39 | 0.19 | -0.38 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 66.00 | 1.47 | 1.58 | 1.49 | -0.16 | -9.70% | 2 | 50 | 0.19 | -0.47 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 67.00 | 1.88 | 2.33 | 1.75 | -0.50 | -22.23% | 1 | 15 | 0.19 | -0.57 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 68.00 | 2.58 | 2.78 | 2.97 | +0.85 | +40.10% | 9 | 1 | 0.19 | -0.67 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 69.00 | 2.45 | 3.55 | 2.92 | -0.75 | -20.44% | 5 | 9 | 0.18 | -0.76 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 70.00 | 2.40 | 4.45 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.84 | 0.07 | -0.02 | 4/15/2024 | 4/29/2024 2:58:51 PM EST |
| 71.00 | 5.20 | 6.60 | 5.67 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.90 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 72.00 | 6.00 | 6.55 | 5.80 | -0.34 | -5.54% | 1 | 5 | 0.45 | -0.94 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 73.00 | 7.05 | 8.95 | 6.55 | -0.80 | -10.89% | 5 | 4 | 0.54 | -0.96 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 74.00 | 8.05 | 9.15 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 75.00 | 9.00 | 9.50 | % | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 76.00 | 10.15 | 10.50 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 77.00 | 11.15 | 12.20 | 11.15 | 0.00 | 0.00% | 0 | 3 | 0.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 78.00 | 11.85 | 13.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 79.00 | 12.95 | 14.40 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:51 PM EST |
| 80.00 | 14.15 | 15.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 85.00 | 19.10 | 20.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 90.00 | 24.10 | 24.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 95.00 | 27.20 | 29.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 100.00 | 32.50 | 35.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST |