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

GILEAD SCIENCES INC (GILD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GILD GILEAD SCIENCES INC   0.205 0.216 65.42 0.15
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.80 2.74 4.62 0.00 0 10  W   63 GILD 0.00 0.01 0.01 0.00 93 2680  W  
GILD 1.24 2.09 1.57 0.00 19 21  W   64 GILD 0.00 0.02 0.01 0.00 321 1518  W  
GILD 0.30 0.57 0.41 0.00 434 1312  W   65 GILD 0.00 0.01 0.01 0.00 2584 1359  W  
GILD 0.00 0.01 0.01 0.00 336 999  W   66 GILD 0.33 0.75 0.50 0.00 212 1218  W  
GILD 0.00 0.01 0.01 0.00 1853 7752  W   67 GILD 1.37 1.88 1.57 0.00 212 999  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.52 5.00 2.87 2.57 0 27  W   63 GILD 0.09 0.12 0.13 0.06 175 441  W  
GILD 1.61 1.83 1.81 1.71 34 28  W   64 GILD 0.22 0.37 0.26 0.20 158 2939  W  
GILD 0.98 1.06 0.99 1.01 202 114  W   65 GILD 0.50 0.56 0.53 0.49 327 419  W  
GILD 0.49 0.56 0.54 0.51 371 351  W   66 GILD 0.98 1.08 0.94 1.00 175 161  W  
GILD 0.21 0.26 0.21 0.22 290 301  W   67 GILD 1.62 2.98 1.89 1.70 108 318  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.03 3.60 7.00 3.03 0 2  W   63 GILD 0.22 0.90 0.22 0.18 18 45  W  
GILD 1.94 2.37 2.00 2.23 2 3  W   64 GILD 0.31 0.51 0.40 0.37 12 158  W  
GILD 1.29 1.52 1.47 1.54 96 179  W   65 GILD 0.72 0.88 0.78 0.68 25 295  W  
GILD 0.58 0.88 0.81 1.00 87 13  W   66 GILD 1.16 1.36 1.24 1.14 40 127  W  
GILD 0.42 0.51 0.45 0.60 56 50  W   67 GILD 1.81 2.53 2.27 1.73 0 40  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.78 3.10 3.25 3.66 27 51  S   63 GILD 0.34 0.43 0.39 0.24 16 78  S  
GILD 2.20 2.46 2.74 2.86 0 100  S   64 GILD 0.59 0.65 0.61 0.43 169 405  S  
GILD 1.57 1.63 1.79 2.16 129 690  S   65 GILD 0.94 0.99 0.96 0.71 331 1726  S  
GILD 1.04 1.11 1.06 1.56 250 92  S   66 GILD 1.41 1.49 1.45 1.10 1182 11744  S  
GILD 0.65 0.71 0.82 1.09 434 229  S   67 GILD 2.03 2.10 2.01 1.60 123 99  S  
GILD 0.49 0.57 0.55 0.89 165 1394  S   67.5 GILD 2.30 2.54 2.00 1.90 18 3463  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 3.15 3.45 3.45 4.47 10 10  W   63 GILD 0.50 0.57 0.58 0.24 8 27  W  
GILD 2.44 2.74 2.48 3.66 5 2  W   64 GILD 0.74 0.83 0.80 0.40 3 22  W  
GILD 1.77 1.95 2.12 2.92 0 6  W   65 GILD 1.10 1.21 1.02 0.63 7 9  W  
GILD 0.37 1.41 2.68 2.27 0 2  W   66 GILD 1.53 1.70 1.66 0.95 2 44  W  
GILD 0.51 1.16 1.10 1.71 14 139  W   67 GILD 1.87 2.29 1.82 1.37 0 228  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.30 3.65 0.00 5.47 0 0  W   63 GILD 0.58 0.68 0.58 0.20 5 12  W  
GILD 2.53 2.96 3.00 4.64 0 2  W   64 GILD 0.87 1.16 0.86 0.33 1 1  W  
GILD 1.95 2.19 2.12 3.87 1 2  W   65 GILD 1.21 1.42 1.25 0.51 2 39  W  
GILD 1.40 1.61 1.45 3.16 2 2  W   66 GILD 1.64 1.81 1.65 0.76 41 9  W  
GILD 0.98 1.29 2.41 2.53 0 4  W   67 GILD 2.25 2.47 2.25 1.08 17 18  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 3.50 5.55 0.00 6.67 0 0  W   63 GILD 0.71 1.04 0.73 0.15 7 5  W  
GILD 2.77 3.45 0.00 5.82 0 0  W   64 GILD 1.01 1.20 0.97 0.24 1 0  W  
GILD 2.19 2.42 2.37 5.02 1 0  W   65 GILD 1.36 1.64 1.52 0.37 11 0  W  
GILD 1.60 1.87 2.00 4.26 10 32  W   66 GILD 1.81 2.08 1.81 0.55 1 30  W  
GILD 1.17 1.42 1.59 3.56 36 0  W   67 GILD 2.40 2.74 0.00 0.79 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.48 2.53 2.55 7.97 757 283  S   65 GILD 2.01 2.06 1.97 0.15 149 3300  S  
GILD 1.29 1.34 1.30 6.00 1241 405  S   67.5 GILD 3.40 3.50 3.36 0.38 82 1337  S  


Below are few quick-links for most popular options chains:


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.