$108.50
0.500.46%
al cierre: -
$109.15
0.650.60%
After hour: Jun 20, 7:57 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
-
Bid74.45
Ask78
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest48
Last Price-
Change
-
Bid71.7
Ask75.45
volume0
Intrest0
Strike
35
35
Last Price0.23Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest45
Last Price-
Change
-
Bid69.2
Ask73.05
volume0
Intrest0
Strike
37.5
37.5
Last Price0.18Jun 20, 2025
Change
0.4470.97%
Bid-
Ask2.13
volume1
Intrest31
Last Price69Jun 17, 2025
Change
00%
Bid66.75
Ask70.45
volume0
Intrest1
Strike
40
40
Last Price0.65Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest106
Last Price66.52Jun 17, 2025
Change
00%
Bid64.2
Ask68.1
volume0
Intrest1
Strike
42.5
42.5
Last Price0.4Aug 13, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest38
Last Price45.98Dec 09, 2024
Change
00%
Bid61.75
Ask65.5
volume0
Intrest1
Strike
45
45
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest96
Last Price-
Change
-
Bid59.25
Ask63.05
volume0
Intrest0
Strike
47.5
47.5
Last Price0.1Jun 20, 2025
Change
0.2772.97%
Bid-
Ask2.13
volume1
Intrest397
Last Price61.7Jun 12, 2025
Change
00%
Bid56.6
Ask60.6
volume0
Intrest6
Strike
50
50
Last Price0.35Jun 20, 2025
Change
0.1327.08%
Bid-
Ask2.13
volume2
Intrest822
Last Price52.45Jun 18, 2025
Change
00%
Bid52.1
Ask55.3
volume0
Intrest1
Strike
55
55
Last Price0.05Jun 20, 2025
Change
0.04400%
Bid-
Ask0.07
volume7
Intrest1733
Last Price53.65Jun 12, 2025
Change
00%
Bid49.2
Ask53.05
volume0
Intrest0
Strike
57.5
57.5
Last Price0.35Jun 20, 2025
Change
0.039.37%
Bid-
Ask2.13
volume3
Intrest1168
Last Price48Jun 20, 2025
Change
47.69%
Bid46.85
Ask50.5
volume1
Intrest16
Strike
60
60
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1718
Last Price49.1Jun 12, 2025
Change
00%
Bid44.1
Ask48.1
volume0
Intrest0
Strike
62.5
62.5
Last Price0.06Jun 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest459
Last Price45.24Jun 13, 2025
Change
00%
Bid41.95
Ask45.55
volume0
Intrest3
Strike
65
65
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1480
Last Price40.6Jun 20, 2025
Change
3.98.76%
Bid39.3
Ask43
volume1
Intrest22
Strike
67.5
67.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest969
Last Price39.5Jun 18, 2025
Change
00%
Bid36.85
Ask40.35
volume0
Intrest451
Strike
70
70
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1281
Last Price38.63Jun 13, 2025
Change
00%
Bid34.45
Ask37.95
volume0
Intrest229
Strike
72.5
72.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1265
Last Price35.8Jun 18, 2025
Change
00%
Bid31.6
Ask35.5
volume0
Intrest4
Strike
75
75
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1704
Last Price33.9Jun 12, 2025
Change
00%
Bid30.05
Ask31.85
volume0
Intrest0
Strike
77.5
77.5
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask2.13
volume1
Intrest311
Last Price-
Change
-
Bid27.8
Ask31.5
volume0
Intrest0
Strike
79
79
Last Price0.26Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price31.25Jun 12, 2025
Change
00%
Bid26.75
Ask30.4
volume0
Intrest0
Strike
80
80
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1983
Last Price-
Change
-
Bid25.7
Ask29.6
volume0
Intrest0
Strike
81
81
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price28.9Jun 12, 2025
Change
00%
Bid24.25
Ask28
volume0
Intrest0
Strike
82.5
82.5
Last Price0.01Jun 20, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume1
Intrest1918
Last Price-
Change
-
Bid22.65
Ask26.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.05Jun 12, 2025
Change
00%
Bid21.75
Ask25.5
volume0
Intrest0
Strike
85
85
Last Price0.01Jun 20, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume25
Intrest1582
Last Price-
Change
-
Bid20.8
Ask24.45
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price24.15Jun 12, 2025
Change
00%
Bid19.4
Ask22.95
volume0
Intrest0
Strike
87.5
87.5
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1147
Last Price-
Change
-
Bid17.9
Ask21.4
volume0
Intrest0
Strike
89
89
Last Price0.87Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Last Price18.9Jun 20, 2025
Change
1.9511.5%
Bid16.9
Ask20.5
volume15
Intrest21
Strike
90
90
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest4646
Last Price-
Change
-
Bid15.75
Ask19.5
volume0
Intrest0
Strike
91
91
Last Price0.26Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest58
Last Price17.3Jun 17, 2025
Change
00%
Bid14.65
Ask18.5
volume0
Intrest1
Strike
92
92
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid-
Ask2.13
volume25
Intrest1014
Last Price18.93Jun 12, 2025
Change
00%
Bid14.35
Ask18
volume0
Intrest2
Strike
92.5
92.5
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume165
Intrest2899
Last Price-
Change
-
Bid13.75
Ask17.5
volume0
Intrest0
Strike
93
93
Last Price0.01Jun 20, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume11
Intrest543
Last Price-
Change
-
Bid12.6
Ask16.6
volume0
Intrest0
Strike
94
94
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.02
volume18
Intrest653
Last Price13.8Jun 20, 2025
Change
1.49.21%
Bid11.85
Ask15.35
volume12
Intrest76
Strike
95
95
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume742
Intrest7984
Last Price13.85Jun 03, 2025
Change
00%
Bid10.85
Ask14.5
volume0
Intrest0
Strike
96
96
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest243
Last Price13.87Jun 13, 2025
Change
00%
Bid9.6
Ask13.5
volume0
Intrest7
Strike
97
97
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask2.13
volume28
Intrest63
Last Price11.49Jun 20, 2025
Change
1.1411.01%
Bid9.85
Ask12.95
volume5
Intrest1004
Strike
97.5
97.5
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.03
volume41
Intrest3586
Last Price13.95May 29, 2025
Change
00%
Bid8.85
Ask12.5
volume0
Intrest0
Strike
98
98
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask2.13
volume9
Intrest141
Last Price13.72Jun 05, 2025
Change
00%
Bid7.8
Ask11.5
volume0
Intrest2
Strike
99
99
Last Price0.1Jun 20, 2025
Change
0.0844.44%
Bid-
Ask2.13
volume67
Intrest904
Last Price8.6Jun 20, 2025
Change
0.283.37%
Bid6.95
Ask10.15
volume26
Intrest4469
Strike
100
100
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume606
Intrest18171
Last Price9.35Jun 17, 2025
Change
00%
Bid5.75
Ask9.4
volume0
Intrest2
Strike
101
101
Last Price0.03Jun 20, 2025
Change
0.8496.55%
Bid-
Ask0.04
volume174
Intrest2643
Last Price6.24Jun 20, 2025
Change
3.0332.69%
Bid6
Ask8.55
volume1
Intrest20
Strike
102
102
Last Price0.02Jun 20, 2025
Change
0.0675%
Bid-
Ask0.09
volume194
Intrest1495
Last Price6.05Jun 20, 2025
Change
2.8331.87%
Bid3.8
Ask7.5
volume1
Intrest212
Strike
103
103
Last Price0.16Jun 20, 2025
Change
0.0660%
Bid-
Ask0.01
volume73
Intrest4430
Last Price4.9Jun 20, 2025
Change
0.9524.05%
Bid2.67
Ask5.9
volume1
Intrest61
Strike
104
104
Last Price0.05Jun 20, 2025
Change
0.2281.48%
Bid-
Ask0.49
volume85
Intrest1435
Last Price3.65Jun 20, 2025
Change
0.932.73%
Bid2.35
Ask4.9
volume749
Intrest3722
Strike
105
105
Last Price0.03Jun 20, 2025
Change
0.4593.75%
Bid0.01
Ask0.1
volume577
Intrest3701
Last Price2.79Jun 20, 2025
Change
2.2144.2%
Bid1.64
Ask4.55
volume36
Intrest88
Strike
106
106
Last Price0.06Jun 20, 2025
Change
0.5790.48%
Bid0.01
Ask1.06
volume56
Intrest1014
Last Price1.93Jun 20, 2025
Change
0.198.96%
Bid0.02
Ask3
volume57
Intrest207
Strike
107
107
Last Price0.1Jun 20, 2025
Change
0.888.89%
Bid-
Ask0.6
volume46
Intrest3386
Last Price0.85Jun 20, 2025
Change
0.641.38%
Bid0.31
Ask1.25
volume482
Intrest3748
Strike
108
108
Last Price0.1Jun 20, 2025
Change
1.3292.96%
Bid-
Ask1.4
volume342
Intrest2082
Last Price0.1Jun 20, 2025
Change
0.990%
Bid-
Ask0.1
volume410
Intrest941
Strike
109
109
Last Price0.56Jun 20, 2025
Change
0.4444%
Bid0.05
Ask2.6
volume337
Intrest1131
Last Price0.01Jun 20, 2025
Change
0.3897.44%
Bid-
Ask0.25
volume1344
Intrest11592
Strike
110
110
Last Price1.15Jun 20, 2025
Change
1.1750.43%
Bid0.08
Ask3.25
volume136
Intrest2664
Last Price0.02Jun 20, 2025
Change
0.4896%
Bid0.02
Ask0.51
volume307
Intrest1705
Strike
111
111
Last Price2.04Jun 20, 2025
Change
1.5943.8%
Bid0.56
Ask4.35
volume26
Intrest159
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid-
Ask0.11
volume146
Intrest609
Strike
112
112
Last Price3.65Jun 20, 2025
Change
1.0221.84%
Bid2.25
Ask4.75
volume8
Intrest242
Last Price0.03Jun 20, 2025
Change
0.1684.21%
Bid-
Ask0.06
volume155
Intrest644
Strike
113
113
Last Price4.04Jun 20, 2025
Change
1.0921.25%
Bid2.51
Ask6.2
volume15
Intrest88
Last Price0.08Jun 20, 2025
Change
0.0360%
Bid-
Ask0.08
volume22
Intrest1437
Strike
114
114
Last Price6Jun 17, 2025
Change
00%
Bid3.5
Ask7.1
volume0
Intrest40
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume301
Intrest7527
Strike
115
115
Last Price6Jun 20, 2025
Change
1.3518.37%
Bid5.15
Ask7.8
volume2
Intrest610
Last Price0.01Jun 20, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume73
Intrest326
Strike
116
116
Last Price7.27Jun 20, 2025
Change
0.223.12%
Bid5.5
Ask9.15
volume2
Intrest5
Last Price0.01Jun 20, 2025
Change
0.2195.45%
Bid-
Ask2.13
volume28
Intrest166
Strike
117
117
Last Price-
Change
-
Bid6.55
Ask9.95
volume0
Intrest0
Last Price0.15Jun 20, 2025
Change
0.1200%
Bid-
Ask2.13
volume40
Intrest75
Strike
118
118
Last Price8.96Jun 20, 2025
Change
-
Bid7.55
Ask11.2
volume1
Intrest0
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2418
Strike
119
119
Last Price9.91Jun 20, 2025
Change
-
Bid8.5
Ask12.35
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume50
Intrest3624
Strike
120
120
Last Price9Jun 09, 2025
Change
00%
Bid9.5
Ask13.15
volume0
Intrest13
Last Price0.35Jun 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest48
Strike
121
121
Last Price11.95Jun 20, 2025
Change
-
Bid10.5
Ask14.3
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume3
Intrest72
Strike
122
122
Last Price12.88Jun 20, 2025
Change
0.635.14%
Bid11.6
Ask15.25
volume1
Intrest5
Last Price0.29Jun 10, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest36
Strike
123
123
Last Price14.93Jun 17, 2025
Change
00%
Bid12.5
Ask16.35
volume0
Intrest0
Last Price0.69Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
124
124
Last Price15Jun 18, 2025
Change
00%
Bid13.5
Ask17.25
volume0
Intrest1
Last Price0.15Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2530
Strike
125
125
Last Price15.78Jun 20, 2025
Change
1.8310.39%
Bid14.65
Ask18.15
volume10
Intrest76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
126
126
Last Price18.46Jun 18, 2025
Change
00%
Bid15.55
Ask19.25
volume0
Intrest1
Last Price0.04Jun 20, 2025
Change
0.0120%
Bid-
Ask0.04
volume1
Intrest864
Strike
130
130
Last Price25.96Apr 08, 2025
Change
00%
Bid19.55
Ask23.3
volume0
Intrest0
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest357
Strike
135
135
Last Price26.06Jun 20, 2025
Change
12.2431.96%
Bid24.45
Ask28.35
volume1
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest91
Strike
140
140
Last Price30.99Jun 20, 2025
Change
3.4610.04%
Bid29.4
Ask33.3
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest29
Strike
145
145
Last Price-
Change
-
Bid34.5
Ask38.3
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Strike
150
150
Last Price40.97Jun 20, 2025
Change
-
Bid39.7
Ask43.3
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price45.87Jun 20, 2025
Change
-
Bid44.5
Ask48.3
volume1
Intrest0