Option Chain for Gilead Sciences Inc. (GILD) 

$ 74.96   -0.36 (-0.48%) Volume: 3.28m 12:33 PM EDT May 29, 2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jun 5, 2020 6.73 -0.62 10 16 GILD 68.00 Jun 5, 2020 0.33 0.23 4 312
Jun 5, 2020 8.00   0 1 GILD 68.50 Jun 5, 2020 0.07   0 363
Jun 5, 2020 6.85   0 32 GILD 69.00 Jun 5, 2020 0.10 - 18 240
Jun 5, 2020 5.10 -0.90 10 154 GILD 70.00 Jun 5, 2020 0.18 0.02 87 1051
Jun 5, 2020 4.00 -0.55 121 35 GILD 71.00 Jun 5, 2020 0.23 -0.12 45 806
Jun 5, 2020 3.60 -0.30 1 256 GILD 72.00 Jun 5, 2020 0.42 -0.10 129 828
Jun 5, 2020 2.69 -0.46 31 452 GILD 73.00 Jun 5, 2020 0.68 - 121 831
Jun 5, 2020 2.00 -0.43 35 769 GILD 74.00 Jun 5, 2020 0.97 -0.12 500 449
Jun 5, 2020 1.41 -0.45 1536 12153 GILD 75.00 Jun 5, 2020 1.39 -0.08 177 490
Jun 5, 2020 1.26 -0.30 469 1083 GILD 75.50 Jun 5, 2020 1.73 -0.07 15 190
Jun 5, 2020 1.03 -0.32 565 1405 GILD 76.00 Jun 5, 2020 2.03 0.03 34 150
Jun 5, 2020 0.90 -0.30 173 286 GILD 76.50 Jun 5, 2020 2.33 -1.59 43 48
Jun 5, 2020 0.73 -0.22 218 740 GILD 77.00 Jun 5, 2020 2.71 0.31 48 177
Jun 5, 2020 0.60 -0.18 72 503 GILD 77.50 Jun 5, 2020 2.89 0.14 2 78
Jun 5, 2020 0.52 -0.16 284 1103 GILD 78.00 Jun 5, 2020 2.61 -0.59 3 156
Jun 5, 2020 0.40 -0.17 36 404 GILD 78.50 Jun 5, 2020 3.32   0 49
Jun 5, 2020 0.36 -0.14 179 558 GILD 79.00 Jun 5, 2020 5.97   0 62
Jun 5, 2020 0.26 -0.11 8 297 GILD 79.50 Jun 5, 2020 5.80   0 20
Jun 5, 2020 0.25 -0.08 298 2040 GILD 80.00 Jun 5, 2020 4.65   0 169
Jun 5, 2020 0.19 -0.04 8 167 GILD 80.50 Jun 5, 2020 5.55   0 13
Jun 5, 2020 0.18 0.01 43 466 GILD 81.00 Jun 5, 2020 6.20 -1.41 10 29
Jun 5, 2020 0.19   0 158 GILD 81.50 Jun 5, 2020 7.80   0 14
Jun 5, 2020 0.12 -0.08 6 173 GILD 82.00 Jun 5, 2020 6.27   0 70
Jun 12, 2020     0 0 GILD 68.00 Jun 12, 2020 0.35 -0.03 26 45
Jun 12, 2020     0 0 GILD 68.50 Jun 12, 2020 0.45   0 10
Jun 12, 2020 6.70 1.20 2 22 GILD 69.00 Jun 12, 2020 0.49 0.02 30 76
Jun 12, 2020 6.00   0 12 GILD 70.00 Jun 12, 2020 0.70 - 64 500
Jun 12, 2020 4.80 -0.60 15 18 GILD 71.00 Jun 12, 2020 0.89 0.08 5 69
Jun 12, 2020 3.92 -0.46 2 17 GILD 72.00 Jun 12, 2020 1.21 -0.01 20 112
Jun 12, 2020 4.00   0 22 GILD 72.50 Jun 12, 2020 1.33 0.15 6 27
Jun 12, 2020 3.30 -0.84 3 169 GILD 73.00 Jun 12, 2020 1.70 -0.16 20 142
Jun 12, 2020 3.05 -0.29 3 79 GILD 73.50 Jun 12, 2020 2.00 0.40 1 22
Jun 12, 2020 2.72 -0.34 6 315 GILD 74.00 Jun 12, 2020 2.05 -0.24 3 311
Jun 12, 2020 2.09 -0.26 81 1188 GILD 75.00 Jun 12, 2020 2.47 -0.13 17 102
Jun 12, 2020 1.69 -0.38 59 426 GILD 76.00 Jun 12, 2020 3.15 0.22 3 71
Jun 12, 2020 1.31 -0.26 42 161 GILD 77.00 Jun 12, 2020 3.68   0 97
Jun 12, 2020 0.97 -0.13 104 758 GILD 78.00 Jun 12, 2020 5.85   0 98
Jun 12, 2020 0.92 -0.19 4 487 GILD 78.50 Jun 12, 2020 4.54   0 287
Jun 12, 2020 0.77 -0.16 70 154 GILD 79.00 Jun 12, 2020 6.05   0 21
Jun 12, 2020 0.60 -0.17 43 111 GILD 79.50 Jun 12, 2020 7.95   0 1
Jun 12, 2020 0.59 -0.10 105 714 GILD 80.00 Jun 12, 2020 6.06 0.31 17 42
Jun 12, 2020 0.54 -0.25 22 86 GILD 80.50 Jun 12, 2020 6.95   0 4
Jun 12, 2020 0.45 -0.12 6 102 GILD 81.00 Jun 12, 2020 6.87 -1.83 11 51
Jun 12, 2020 0.40 -0.04 4 160 GILD 81.50 Jun 12, 2020 9.67   0 18
Jun 12, 2020 0.34 -0.10 11 170 GILD 82.00 Jun 12, 2020 7.46   0 24
Jun 19, 2020 7.90 -0.79 1 2629 GILD 67.50 Jun 19, 2020 0.53 -0.01 24 20163
Jun 19, 2020 6.20   0 4 GILD 68.00 Jun 19, 2020 0.60 0.03 148 65
Jun 19, 2020     0 0 GILD 68.50 Jun 19, 2020 0.73   0 29
Jun 19, 2020 6.80 -0.20 22 15 GILD 69.00 Jun 19, 2020 0.84 0.03 28 356
Jun 19, 2020 5.95 0.11 16 8872 GILD 70.00 Jun 19, 2020 1.01 -0.01 62 10096
Jun 19, 2020 5.70   0 10 GILD 71.00 Jun 19, 2020 1.31 -0.11 17 221
Jun 19, 2020 4.25 -0.50 4 66 GILD 72.00 Jun 19, 2020 1.69 0.05 18 129
Jun 19, 2020 3.90 -0.30 17 3778 GILD 72.50 Jun 19, 2020 1.82 -0.03 54 9630
Jun 19, 2020 3.80 0.06 37 1739 GILD 73.00 Jun 19, 2020 2.05 0.20 27 393
Jun 19, 2020 3.30 -0.27 15 451 GILD 73.50 Jun 19, 2020 2.20 0.20 1 132
Jun 19, 2020 2.88 -0.52 10 1019 GILD 74.00 Jun 19, 2020 2.56 0.26 9 138
Jun 19, 2020 2.80 -0.25 26 189 GILD 74.50 Jun 19, 2020 2.80 0.07 47 95
Jun 19, 2020 2.54 -0.34 370 18208 GILD 75.00 Jun 19, 2020 2.95 - 95 6822
Jun 19, 2020 2.40 -0.20 6 108 GILD 75.50 Jun 19, 2020 2.89   0 41
Jun 19, 2020 2.07 -0.23 111 529 GILD 76.00 Jun 19, 2020 3.17   0 32
  Page 1 of 2