Gilead Sciences (GILD) Options Chain & Prices

$78.72

-0.05 (-0.06%)

(As of 09/6/2024 ET)

Compare

GILD Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/13/2024	$64.00	$0.015	Put	20	-	20	3 (+0)	59.06% (+0.67%)	-0.007128	1
9/13/2024	$65.00	$0.017	Put	5	-	5	13 (+0)	56.00% (+0.63%)	-0.008642	1
9/13/2024	$66.00	$0.020	Put	4	-	4	8 (+0)	52.98% (+0.58%)	-0.010598	1
9/13/2024	$67.00	$11.775	Call	2	-	-	2 (+0)	49.98% (+0.53%)	0.992999	1
9/13/2024	$70.00	$0.046	Put	1	1	-	16 (+0)	41.16% (+0.33%)	-0.027551	1
9/13/2024	$71.00	$7.795	Call	6	-	-	14 (+0)	38.27% (+0.25%)	0.980892	2
Get the Latest News and Ratings for GILD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter.
9/13/2024	$72.00	$0.079	Put	2	1	-	69 (+64)	35.42% (+0.16%)	-0.049599	2
9/13/2024	$72.00	$6.804	Call	7	-	-	21 (+0)	35.41% (+0.16%)	0.974145	2
9/13/2024	$73.00	$0.107	Put	2	-	2	11 (+1)	32.60% (+0.07%)	-0.069019	2
9/13/2024	$73.00	$5.818	Call	109	-	-	129 (+4)	32.60% (+0.06%)	0.963232	31
9/13/2024	$74.00	$0.150	Put	26	-	26	41 (+6)	29.84% (-0.04%)	-0.09876	2
9/13/2024	$74.00	$4.840	Call	4	-	-	43 (+0)	29.84% (-0.04%)	0.945952	2
9/13/2024	$75.00	$0.221	Put	11	-	10	111 (+13)	27.20% (-0.15%)	-0.145507	5
9/13/2024	$75.00	$3.876	Call	11	-	1	51 (+17)	27.20% (-0.16%)	0.917516	2
9/13/2024	$76.00	$0.341	Put	259	3	166	41 (+21)	24.77% (-0.26%)	-0.219896	89
9/13/2024	$76.00	$2.943	Call	33	3	6	63 (+2)	24.76% (-0.26%)	0.867474	12
9/13/2024	$77.00	$0.552	Put	61	1	42	82 (+53)	22.75% (-0.33%)	-0.334945	9
9/13/2024	$77.00	$2.068	Call	13	-	4	157 (+0)	22.75% (-0.33%)	0.781268	11
9/13/2024	$78.00	$0.922	Put	27	2	9	268 (+4)	21.49% (-0.30%)	-0.492258	11
9/13/2024	$78.00	$1.319	Call	9	-	1	60 (+21)	21.49% (-0.30%)	0.641863	4
9/13/2024	$79.00	$1.502	Put	15	-	10	22 (-4)	21.28% (-0.10%)	-0.658872	3
9/13/2024	$79.00	$0.768	Call	36	4	24	161 (+27)	21.28% (-0.10%)	0.464952	17
9/13/2024	$80.00	$2.267	Put	21	21	-	14 (+0)	22.04% (+0.20%)	-0.789041	13
9/13/2024	$80.00	$0.427	Call	42	8	27	352 (+8)	22.04% (+0.20%)	0.302243	17
9/13/2024	$81.00	$0.240	Call	23	4	16	156 (+11)	23.38% (+0.50%)	0.186874	5
9/13/2024	$82.00	$0.141	Call	34	5	4	205 (+0)	25.01% (+0.78%)	0.115206	12
9/13/2024	$83.00	$0.085	Call	6	-	-	81 (+0)	26.75% (+1.03%)	0.072007	1
9/13/2024	$84.00	$0.054	Call	1	-	-	77 (+0)	28.52% (+1.26%)	0.046199	1
9/13/2024	$87.00	$0.016	Call	1	1	-	20 (+0)	33.69% (+1.86%)	0.013977	1
9/13/2024	$90.00	$0.006	Call	1	1	-	1 (+0)	38.51% (+2.38%)	0.005058	1
9/13/2024	$91.00	$0.004	Call	1	1	-	3 (+3)	40.04% (+2.55%)	0.003705	1