Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GILD (GILEAD SCIENCES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GILD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

65.42 
 GILEAD SCIENCES INC       CHANGE

0.15 
 HIGH 66.35   LOW 64.63   DIVIDEND DATE 2017-12-14 
 OPEN 65.50   CLOSE 65.27   DIVIDEND AMOUNT 0.52 
 BID 0.00   ASK 0.00   YIELD 2.70 
 VOLUME 12,348,328   SPLIT DATE  2013-01-28   DATE/TIME: 2024-04-26 
 OPTION VOLUME 23880   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GILD  69.58    GILD  May 17 '24  67.50  3.83  1.75  2.51%    0.28  1
 GILD  69.58    GILD  May 17 '24  70.00  2.31  2.31  3.31%    0.26  1
 GILD  69.58    GILD  Jun 21 '24  67.50  4.38  2.29  3.30%    0.25  2
 GILD  69.58    GILD  Apr 19 '24  67.50  2.60  0.52  0.75%    0.24  0
 GILD  69.58    GILD  Jun 21 '24  70.00  2.93  2.93  4.21%    0.24  2
 GILD  69.58    GILD  Apr 19 '24  68.00  2.23  0.65  0.93%    0.24  0
 GILD  69.58    GILD  Nov 15 '24  67.50  6.85  4.77  6.86%    0.23  7
 GILD  69.58    GILD  Aug 16 '24  70.00  3.95  3.95  5.68%    0.23  4
 GILD  69.58    GILD  Nov 15 '24  70.00  5.40  5.40  7.76%    0.23  7
 GILD  69.58    GILD  Apr 19 '24  69.00  1.54  0.95  1.37%    0.23  0
 GILD  69.58    GILD  Apr 19 '24  70.00  0.99  0.99  1.43%    0.22  0
 GILD  69.58    GILD  Jan 17 '25  67.50  7.58  5.50  7.90%    0.22  9
 GILD  69.58    GILD  Jan 17 '25  70.00  6.22  6.22  8.95%    0.22  9
 GILD  69.58    GILD  Jan 16 '26  67.50  10.68  8.60  12.36%    0.22  21
 GILD  69.58    GILD  Jan 16 '26  70.00  9.40  9.40  13.51%    0.22  21
 GILD  69.58    GILD  Apr 19 '24  72.00  0.35  0.35  0.50%    0.21  0
 GILD  69.58    GILD  Apr 19 '24  71.00  0.59  0.59  0.85%    0.21  0
 GILD  69.58    GILD  Aug 16 '24  67.50  4.50  2.42  3.48%    0.19  4
 GILD  69.58    GILD  Jun 20 '25  70.00  7.85  7.85  11.28%    0.17  14
 GILD  69.58    GILD  Jun 20 '25  67.50  9.10  7.02  10.09%    0.16  14
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.