$107.25
-5.14-4.57%
al cierre: -
$106.50
-0.75-0.70%
After hour: Apr 4, 7:54 PM EDT
Comments
Loading...
Gilead Sciences (NASDAQ:GILD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Gilead Sciences a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Gilead Sciences..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid45.35
Ask49.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask44.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid35.35
Ask39.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid30.35
Ask34.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price31.41Mar 27, 2025
Change
00%
Bid25.45
Ask29.55
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask24.45
volume0
Intrest0
Strike
85
85
Last Price0.05Apr 04, 2025
Change
0.0228.57%
Bid-
Ask2.16
volume1
Intrest4
Last Price-
Change
-
Bid15.7
Ask19.55
volume0
Intrest0
Strike
90
90
Last Price0.11Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Last Price17.05Mar 28, 2025
Change
00%
Bid11.75
Ask15.65
volume0
Intrest2
Strike
94
94
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest31
Last Price-
Change
-
Bid10.95
Ask14.7
volume0
Intrest0
Strike
95
95
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest5
Last Price16.25Mar 28, 2025
Change
00%
Bid11.2
Ask13.8
volume0
Intrest1
Strike
96
96
Last Price0.4Apr 04, 2025
Change
0.31344.44%
Bid-
Ask1.01
volume5
Intrest3
Last Price-
Change
-
Bid9.65
Ask12.5
volume0
Intrest0
Strike
97
97
Last Price0.41Apr 04, 2025
Change
0.23127.78%
Bid-
Ask1.05
volume14
Intrest8
Last Price-
Change
-
Bid9.3
Ask11.2
volume0
Intrest0
Strike
98
98
Last Price0.16Apr 03, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest9
Last Price-
Change
-
Bid7.25
Ask10.65
volume0
Intrest0
Strike
99
99
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price9.8Mar 26, 2025
Change
00%
Bid7.05
Ask9.5
volume0
Intrest3
Strike
100
100
Last Price0.72Apr 04, 2025
Change
0.61554.55%
Bid0.51
Ask1.47
volume27
Intrest14
Last Price16.75Mar 11, 2025
Change
00%
Bid5.55
Ask9.15
volume0
Intrest2
Strike
101
101
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest9
Last Price-
Change
-
Bid5.85
Ask7.5
volume0
Intrest0
Strike
102
102
Last Price0.76Apr 04, 2025
Change
0.58322.22%
Bid0.14
Ask2
volume1
Intrest27
Last Price7.82Mar 26, 2025
Change
00%
Bid4.3
Ask6.8
volume0
Intrest5
Strike
103
103
Last Price1.01Apr 04, 2025
Change
0.69215.63%
Bid0.53
Ask2.04
volume1
Intrest15
Last Price8.95Apr 01, 2025
Change
00%
Bid3.7
Ask6.05
volume0
Intrest9
Strike
104
104
Last Price1.27Apr 04, 2025
Change
1.06504.76%
Bid0.68
Ask2.7
volume14
Intrest25
Last Price4.2Apr 04, 2025
Change
2.5537.78%
Bid3.2
Ask4.95
volume50
Intrest63
Strike
105
105
Last Price1.7Apr 04, 2025
Change
1.24269.57%
Bid1.41
Ask2.52
volume22
Intrest49
Last Price4.6Apr 04, 2025
Change
3.442.5%
Bid1.88
Ask4.3
volume168
Intrest50
Strike
106
106
Last Price1.95Apr 04, 2025
Change
1.33214.52%
Bid1.25
Ask2.97
volume30
Intrest108
Last Price3.73Apr 04, 2025
Change
2.7142.08%
Bid1.3
Ask3.6
volume5
Intrest73
Strike
107
107
Last Price2.2Apr 04, 2025
Change
1.46197.3%
Bid1.28
Ask3.1
volume269
Intrest116
Last Price2.46Apr 04, 2025
Change
1.7942.12%
Bid1.23
Ask3
volume16
Intrest38
Strike
108
108
Last Price1.32Apr 04, 2025
Change
0.4450%
Bid2.13
Ask3.7
volume25
Intrest144
Last Price1.88Apr 04, 2025
Change
3.2563.35%
Bid0.97
Ask2.77
volume30
Intrest109
Strike
109
109
Last Price2.7Apr 04, 2025
Change
1.84213.95%
Bid2.25
Ask4.1
volume25
Intrest61
Last Price1.77Apr 04, 2025
Change
2.2355.75%
Bid1.11
Ask2.74
volume219
Intrest31
Strike
110
110
Last Price3.44Apr 04, 2025
Change
2.51269.89%
Bid2.59
Ask4.6
volume291
Intrest91
Last Price1.64Apr 04, 2025
Change
1.5648.75%
Bid0.51
Ask3.05
volume191
Intrest28
Strike
111
111
Last Price4.35Apr 04, 2025
Change
3.24291.89%
Bid4.35
Ask5.2
volume108
Intrest118
Last Price1.14Apr 04, 2025
Change
1.4856.49%
Bid0.67
Ask1.4
volume197
Intrest131
Strike
112
112
Last Price3.72Apr 04, 2025
Change
2.29160.14%
Bid4.7
Ask6.2
volume21
Intrest34
Last Price1.21Apr 04, 2025
Change
1.0546.46%
Bid0.36
Ask1.01
volume42
Intrest60
Strike
113
113
Last Price2.91Apr 04, 2025
Change
0.6327.63%
Bid5.4
Ask7.15
volume23
Intrest84
Last Price0.63Apr 04, 2025
Change
1.2766.84%
Bid0.19
Ask1.1
volume135
Intrest444
Strike
114
114
Last Price7.55Apr 04, 2025
Change
4.05115.71%
Bid6.3
Ask7.9
volume51
Intrest62
Last Price0.52Apr 04, 2025
Change
0.6756.3%
Bid-
Ask0.78
volume256
Intrest248
Strike
115
115
Last Price3.13Apr 03, 2025
Change
00%
Bid5.95
Ask9
volume0
Intrest69
Last Price0.2Apr 04, 2025
Change
0.7779.38%
Bid-
Ask0.57
volume35
Intrest71
Strike
116
116
Last Price5.58Mar 31, 2025
Change
00%
Bid6.9
Ask10.85
volume0
Intrest6
Last Price0.21Apr 04, 2025
Change
0.3159.62%
Bid-
Ask0.5
volume17
Intrest98
Strike
117
117
Last Price6.26Mar 27, 2025
Change
00%
Bid7.9
Ask11.45
volume0
Intrest7
Last Price0.16Apr 04, 2025
Change
0.4473.33%
Bid0.1
Ask0.62
volume12
Intrest22
Strike
118
118
Last Price11.67Mar 21, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest10
Last Price0.37Mar 28, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest36
Strike
119
119
Last Price4.15Mar 10, 2025
Change
00%
Bid9.8
Ask12.5
volume0
Intrest0
Last Price0.3Apr 03, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest60
Strike
120
120
Last Price7Mar 11, 2025
Change
00%
Bid10.7
Ask13.4
volume0
Intrest1
Last Price0.25Mar 20, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest13
Strike
121
121
Last Price8.55Apr 01, 2025
Change
00%
Bid11.65
Ask15.5
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest50
Strike
122
122
Last Price10.41Apr 02, 2025
Change
00%
Bid12.65
Ask16.55
volume0
Intrest7
Last Price0.74Mar 13, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest4
Strike
123
123
Last Price8.8Apr 03, 2025
Change
00%
Bid13.7
Ask17.5
volume0
Intrest0
Last Price0.9Mar 06, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest2
Strike
124
124
Last Price13.51Mar 27, 2025
Change
00%
Bid14.7
Ask18.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.97
volume5
Intrest46
Strike
125
125
Last Price-
Change
-
Bid15.7
Ask19.55
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest13
Strike
126
126
Last Price-
Change
-
Bid16.65
Ask20.55
volume0
Intrest0
Last Price0.9Mar 10, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid17.6
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid18.65
Ask22.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
129
129
Last Price16.65Apr 01, 2025
Change
00%
Bid19.65
Ask22.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid20.65
Ask24.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid25.65
Ask29.65
volume0
Intrest0