$91.84
0.190.21%
al cierre: -
$91.84
00.00%
After hour: 7:24 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 Price43.45Mar 13, 2024
Change
00%
Bid58.65
Ask60.4
volume0
Intrest0
Strike
32.5
32.5
Last Price0.02Sep 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price48.35Sep 12, 2024
Change
00%
Bid56.3
Ask56.95
volume0
Intrest0
Strike
35
35
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price38.45Mar 13, 2024
Change
00%
Bid54.15
Ask55.25
volume0
Intrest1
Strike
37.5
37.5
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price52.5Jan 17, 2025
Change
0.851.65%
Bid51.1
Ask52.3
volume2
Intrest30
Strike
40
40
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest680
Last Price-
Change
-
Bid49.1
Ask49.5
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Last Price29.4Aug 13, 2024
Change
00%
Bid46.15
Ask47.45
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest998
Last Price45.4Dec 12, 2024
Change
00%
Bid43.7
Ask44.5
volume0
Intrest1
Strike
47.5
47.5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2494
Last Price42.65Jan 17, 2025
Change
12.4%
Bid41.55
Ask42.15
volume6
Intrest19
Strike
50
50
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3380
Last Price37.1Jan 17, 2025
Change
2.055.85%
Bid36.4
Ask36.95
volume10
Intrest16
Strike
55
55
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3751
Last Price35.25Dec 12, 2024
Change
00%
Bid33.8
Ask34.5
volume0
Intrest0
Strike
57.5
57.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1776
Last Price32.3Jan 17, 2025
Change
00%
Bid31.3
Ask31.95
volume10
Intrest33
Strike
60
60
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2177
Last Price30Jan 17, 2025
Change
0.551.8%
Bid29.15
Ask30.35
volume12
Intrest12
Strike
62.5
62.5
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1501
Last Price26.85Jan 17, 2025
Change
1.857.4%
Bid26.7
Ask26.95
volume96
Intrest828
Strike
65
65
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5075
Last Price24.87Jan 17, 2025
Change
1.375.83%
Bid23.6
Ask24.7
volume5
Intrest599
Strike
67.5
67.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest1266
Last Price22.37Jan 17, 2025
Change
0.371.68%
Bid21.7
Ask21.95
volume46
Intrest136
Strike
70
70
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5302
Last Price19.95Jan 16, 2025
Change
00%
Bid19.2
Ask19.5
volume0
Intrest102
Strike
72.5
72.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3136
Last Price17.35Jan 17, 2025
Change
0.935.66%
Bid16.7
Ask16.95
volume23
Intrest819
Strike
75
75
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3646
Last Price14.9Jan 17, 2025
Change
0.21.32%
Bid14.2
Ask15.05
volume1
Intrest137
Strike
77.5
77.5
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1818
Last Price-
Change
-
Bid12.45
Ask12.95
volume0
Intrest0
Strike
79
79
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price12.25Jan 17, 2025
Change
18.89%
Bid11.7
Ask11.9
volume61
Intrest1146
Strike
80
80
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3445
Last Price-
Change
-
Bid10.5
Ask10.95
volume0
Intrest0
Strike
81
81
Last Price0.07Jan 17, 2025
Change
0.1466.67%
Bid-
Ask0.14
volume1
Intrest1
Last Price7.14Jan 10, 2025
Change
00%
Bid9.5
Ask9.95
volume0
Intrest1
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price9.7Jan 17, 2025
Change
1.0512.14%
Bid9.2
Ask9.8
volume14
Intrest1259
Strike
82.5
82.5
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1682
Last Price6.16Jan 10, 2025
Change
00%
Bid8.35
Ask8.95
volume0
Intrest4
Strike
83
83
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Last Price8.83Jan 02, 2025
Change
00%
Bid7.5
Ask7.95
volume0
Intrest2
Strike
84
84
Last Price0.16Jan 13, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest16
Last Price7.15Jan 17, 2025
Change
116.26%
Bid6.7
Ask7.55
volume96
Intrest2873
Strike
85
85
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.04
volume4
Intrest1580
Last Price6.25Jan 17, 2025
Change
0.558.09%
Bid5.55
Ask5.95
volume1
Intrest3
Strike
86
86
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price5.27Jan 17, 2025
Change
0.9822.84%
Bid3.55
Ask4.95
volume2
Intrest3
Strike
87
87
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid-
Ask0.08
volume2
Intrest63
Last Price4.55Jan 17, 2025
Change
0.615.19%
Bid4.05
Ask4.45
volume20
Intrest2267
Strike
87.5
87.5
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask1.27
volume13
Intrest2336
Last Price4.05Jan 17, 2025
Change
0.816.49%
Bid3.7
Ask3.95
volume17
Intrest155
Strike
88
88
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest602
Last Price3.05Jan 17, 2025
Change
1.0552.5%
Bid2.69
Ask2.97
volume54
Intrest163
Strike
89
89
Last Price0.02Jan 17, 2025
Change
0.2191.3%
Bid-
Ask0.16
volume2
Intrest642
Last Price1.84Jan 17, 2025
Change
0.6655.93%
Bid1.68
Ask2
volume292
Intrest3097
Strike
90
90
Last Price0.01Jan 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume139
Intrest1335
Last Price1.23Jan 17, 2025
Change
0.2728.13%
Bid0.63
Ask0.98
volume152
Intrest258
Strike
91
91
Last Price0.22Jan 17, 2025
Change
0.0724.14%
Bid-
Ask0.21
volume81
Intrest715
Last Price0.15Jan 17, 2025
Change
0.1346.43%
Bid-
Ask0.54
volume308
Intrest1090
Strike
92
92
Last Price0.03Jan 17, 2025
Change
0.6495.52%
Bid0.01
Ask0.25
volume34
Intrest103
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume3115
Intrest8380
Strike
92.5
92.5
Last Price0.46Jan 17, 2025
Change
0.7662.3%
Bid0.54
Ask0.82
volume156
Intrest1020
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume211
Intrest3136
Strike
93
93
Last Price0.72Jan 17, 2025
Change
1.2864%
Bid0.75
Ask1.38
volume13
Intrest457
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume44
Intrest691
Strike
94
94
Last Price1.62Jan 17, 2025
Change
0.5726.03%
Bid1.96
Ask2.29
volume2
Intrest117
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest10973
Strike
95
95
Last Price2.94Jan 17, 2025
Change
0.248.89%
Bid2.18
Ask3.3
volume10
Intrest180
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume4
Intrest65
Strike
96
96
Last Price5.07Jan 06, 2025
Change
00%
Bid4.05
Ask4.6
volume0
Intrest7
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.18
volume61
Intrest480
Strike
97
97
Last Price4.9Jan 15, 2025
Change
00%
Bid5.05
Ask5.35
volume0
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume32
Intrest1681
Strike
97.5
97.5
Last Price7.3Jan 13, 2025
Change
00%
Bid5.55
Ask5.9
volume0
Intrest11
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.14
volume11
Intrest62
Strike
98
98
Last Price7.75Jan 08, 2025
Change
00%
Bid6.05
Ask6.55
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
99
99
Last Price9Jan 13, 2025
Change
00%
Bid6.5
Ask7.75
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2639
Strike
100
100
Last Price7.74Jan 17, 2025
Change
2.7626.29%
Bid8.05
Ask8.55
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
101
101
Last Price9.3Jan 02, 2025
Change
00%
Bid9.05
Ask9.55
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume6
Intrest14
Strike
102
102
Last Price-
Change
-
Bid10.05
Ask10.45
volume0
Intrest0
Last Price0.13Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
103
103
Last Price11.4Jan 16, 2025
Change
00%
Bid11.05
Ask11.35
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid12.05
Ask12.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest975
Strike
105
105
Last Price-
Change
-
Bid13.05
Ask13.35
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
110
110
Last Price15.95Dec 27, 2024
Change
00%
Bid18.05
Ask18.8
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest238
Strike
115
115
Last Price-
Change
-
Bid23.05
Ask23.45
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
120
120
Last Price23.5Nov 07, 2024
Change
00%
Bid28.05
Ask28.35
volume0
Intrest0
Last Price0.17Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
125
125
Last Price-
Change
-
Bid32.85
Ask33.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest261
Strike
130
130
Last Price51.35Jan 22, 2024
Change
00%
Bid37.95
Ask39.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid42.95
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid48.05
Ask48.4
volume0
Intrest0