$106.16
3.663.57%
al cierre: -
$106.08
-0.08-0.08%
After hour: 7:04 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
-
Bid44.15
Ask47.45
volume0
Intrest0
Strike
60
60
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid39.5
Ask42.55
volume0
Intrest0
Strike
65
65
Last Price0.46Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid35.35
Ask36.55
volume0
Intrest0
Strike
70
70
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid30.3
Ask31.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid26
Ask26.5
volume0
Intrest0
Strike
80
80
Last Price0.01May 19, 2025
Change
-
Bid-
Ask0.01
volume24
Intrest0
Last Price-
Change
-
Bid19.95
Ask21.5
volume0
Intrest0
Strike
85
85
Last Price0.03May 19, 2025
Change
0.0457.14%
Bid0.03
Ask0.12
volume76
Intrest126
Last Price-
Change
-
Bid20.05
Ask20.65
volume0
Intrest0
Strike
86
86
Last Price0.15May 19, 2025
Change
0.576.92%
Bid-
Ask0.95
volume2
Intrest14
Last Price-
Change
-
Bid19.05
Ask19.7
volume0
Intrest0
Strike
87
87
Last Price0.29May 19, 2025
Change
0.17141.67%
Bid-
Ask0.36
volume1
Intrest1
Last Price-
Change
-
Bid18.05
Ask18.8
volume0
Intrest0
Strike
88
88
Last Price0.16May 16, 2025
Change
00%
Bid0.01
Ask1.33
volume0
Intrest14
Last Price-
Change
-
Bid15.65
Ask17.6
volume0
Intrest0
Strike
89
89
Last Price0.56May 14, 2025
Change
00%
Bid0.01
Ask0.85
volume0
Intrest14
Last Price12.75May 13, 2025
Change
00%
Bid14.45
Ask16.6
volume0
Intrest1
Strike
90
90
Last Price0.08May 19, 2025
Change
0.0327.27%
Bid0.01
Ask0.2
volume25
Intrest90
Last Price12.5May 12, 2025
Change
00%
Bid13.6
Ask15.65
volume0
Intrest2
Strike
91
91
Last Price0.01May 19, 2025
Change
0.2295.65%
Bid0.02
Ask0.77
volume1
Intrest12
Last Price8.8May 14, 2025
Change
00%
Bid13.85
Ask14.7
volume0
Intrest6
Strike
92
92
Last Price0.3May 13, 2025
Change
00%
Bid0.02
Ask0.7
volume0
Intrest17
Last Price-
Change
-
Bid11.9
Ask13.9
volume0
Intrest0
Strike
93
93
Last Price0.12May 19, 2025
Change
0.1250%
Bid0.01
Ask0.32
volume12
Intrest150
Last Price11.02May 12, 2025
Change
00%
Bid12.05
Ask12.7
volume0
Intrest2
Strike
94
94
Last Price0.11May 19, 2025
Change
0.1456%
Bid0.03
Ask0.19
volume27
Intrest20
Last Price7.35May 16, 2025
Change
00%
Bid11.1
Ask11.7
volume0
Intrest8
Strike
95
95
Last Price0.4May 19, 2025
Change
0.0617.65%
Bid0.01
Ask0.39
volume51
Intrest157
Last Price9.5May 19, 2025
Change
3.5559.66%
Bid9.4
Ask10.75
volume1
Intrest14
Strike
96
96
Last Price0.14May 19, 2025
Change
0.7684.44%
Bid0.06
Ask0.35
volume3
Intrest40
Last Price5.8May 16, 2025
Change
00%
Bid9.2
Ask9.7
volume0
Intrest322
Strike
97
97
Last Price0.17May 19, 2025
Change
0.3466.67%
Bid0.1
Ask0.2
volume30
Intrest44
Last Price4.65May 16, 2025
Change
00%
Bid8.15
Ask8.8
volume0
Intrest9
Strike
98
98
Last Price0.18May 19, 2025
Change
0.5675.68%
Bid0.15
Ask0.28
volume137
Intrest214
Last Price3.5May 16, 2025
Change
00%
Bid6.55
Ask7.9
volume0
Intrest24
Strike
99
99
Last Price0.29May 19, 2025
Change
0.5866.67%
Bid0.19
Ask0.27
volume6
Intrest682
Last Price6.1May 19, 2025
Change
2.884.85%
Bid6.35
Ask6.7
volume32
Intrest208
Strike
100
100
Last Price0.33May 19, 2025
Change
0.8872.73%
Bid0.25
Ask0.38
volume276
Intrest4180
Last Price4.93May 19, 2025
Change
1.9665.99%
Bid5.5
Ask5.9
volume12
Intrest85
Strike
101
101
Last Price0.33May 19, 2025
Change
1.0475.91%
Bid0.32
Ask0.44
volume21
Intrest107
Last Price4.5May 19, 2025
Change
2.36110.28%
Bid4.65
Ask5.1
volume19
Intrest118
Strike
102
102
Last Price0.62May 19, 2025
Change
1.1364.57%
Bid0.46
Ask0.64
volume72
Intrest97
Last Price3.17May 19, 2025
Change
1.4180.11%
Bid3.8
Ask4.1
volume97
Intrest177
Strike
103
103
Last Price0.67May 19, 2025
Change
1.5369.55%
Bid0.62
Ask0.79
volume67
Intrest59
Last Price3.3May 19, 2025
Change
1.95144.44%
Bid3.1
Ask3.3
volume195
Intrest189
Strike
104
104
Last Price0.88May 19, 2025
Change
2.1370.76%
Bid0.82
Ask1.13
volume52
Intrest36
Last Price2.5May 19, 2025
Change
1.53157.73%
Bid2.32
Ask2.73
volume159
Intrest578
Strike
105
105
Last Price1.18May 19, 2025
Change
2.6969.51%
Bid1.12
Ask1.49
volume45
Intrest45
Last Price1.82May 19, 2025
Change
1.14167.65%
Bid1.8
Ask2.34
volume165
Intrest57
Strike
106
106
Last Price1.96May 19, 2025
Change
3.1661.72%
Bid1.5
Ask1.83
volume43
Intrest49
Last Price1.49May 19, 2025
Change
1.03223.91%
Bid1.32
Ask1.46
volume129
Intrest149
Strike
107
107
Last Price2.55May 19, 2025
Change
3.859.84%
Bid2.01
Ask2.29
volume10
Intrest8
Last Price1.04May 19, 2025
Change
0.76271.43%
Bid0.91
Ask1.03
volume87
Intrest262
Strike
108
108
Last Price6.25May 13, 2025
Change
00%
Bid2.6
Ask2.96
volume0
Intrest34
Last Price0.69May 19, 2025
Change
0.49245%
Bid0.58
Ask0.75
volume43
Intrest58
Strike
109
109
Last Price5.9May 12, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest21
Last Price0.38May 19, 2025
Change
0.25192.31%
Bid0.39
Ask0.45
volume200
Intrest1006
Strike
110
110
Last Price4.75May 19, 2025
Change
2.3232.81%
Bid4.05
Ask5.25
volume1
Intrest3
Last Price0.26May 19, 2025
Change
0.0844.44%
Bid0.24
Ask0.32
volume8
Intrest30
Strike
111
111
Last Price-
Change
-
Bid4.75
Ask5.3
volume0
Intrest0
Last Price0.12May 19, 2025
Change
0.0529.41%
Bid0.15
Ask0.28
volume31
Intrest157
Strike
112
112
Last Price-
Change
-
Bid5.7
Ask6.25
volume0
Intrest0
Last Price0.19May 19, 2025
Change
0.015.56%
Bid0.08
Ask0.32
volume1
Intrest4
Strike
113
113
Last Price8.04Apr 28, 2025
Change
00%
Bid6.7
Ask7.15
volume0
Intrest0
Last Price0.18May 05, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest54
Strike
114
114
Last Price10.5May 02, 2025
Change
00%
Bid6.55
Ask8.1
volume0
Intrest0
Last Price0.05May 19, 2025
Change
0.2583.33%
Bid0.01
Ask0.15
volume3
Intrest20
Strike
115
115
Last Price10.63May 02, 2025
Change
00%
Bid8.6
Ask9
volume0
Intrest0
Last Price0.04May 19, 2025
Change
0.0133.33%
Bid0.02
Ask0.39
volume5
Intrest109
Strike
116
116
Last Price-
Change
-
Bid9.65
Ask10.1
volume0
Intrest0
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid9.25
Ask12.05
volume0
Intrest0
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest19
Strike
118
118
Last Price12.2May 19, 2025
Change
-
Bid11.6
Ask12.35
volume1
Intrest0
Last Price0.04May 19, 2025
Change
0.5192.73%
Bid-
Ask1.27
volume5
Intrest1
Strike
119
119
Last Price-
Change
-
Bid11.65
Ask13.05
volume0
Intrest0
Last Price0.03May 19, 2025
Change
0.5394.64%
Bid-
Ask0.03
volume11
Intrest1
Strike
120
120
Last Price-
Change
-
Bid13.6
Ask15.4
volume0
Intrest0
Last Price1.19Apr 07, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid14.65
Ask15.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid15.6
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid16.3
Ask17
volume0
Intrest0
Last Price0.87Apr 07, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid16.55
Ask18.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid18.65
Ask19.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid19.6
Ask20.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid22.35
Ask24.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid28.6
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid33.3
Ask34.35
volume0
Intrest0