![Gilead Sciences Inc](/common/images/company/N_GILD.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
67.00 | 8.15 | 10.95 | 10.18 | 9.55 | 1.29 | 14.51 % | 6 | 106 | 14:58:40 |
68.00 | 8.85 | 9.20 | 9.23 | 9.025 | 1.45 | 18.64 % | 22 | 213 | 15:39:15 |
69.00 | 6.00 | 8.85 | 8.30 | 7.425 | 0.50 | 6.41 % | 33 | 95 | 15:46:40 |
70.00 | 5.95 | 7.15 | 7.15 | 6.55 | 1.15 | 19.17 % | 162 | 308 | 15:58:59 |
71.00 | 4.45 | 6.15 | 6.08 | 5.30 | 0.28 | 4.83 % | 111 | 260 | 15:55:00 |
72.00 | 4.95 | 5.20 | 5.03 | 5.075 | 0.13 | 2.65 % | 210 | 1,076 | 15:59:20 |
73.00 | 3.90 | 4.20 | 4.31 | 4.05 | 0.76 | 21.41 % | 52 | 1,820 | 15:50:39 |
74.00 | 2.72 | 3.20 | 3.26 | 2.96 | 0.56 | 20.74 % | 84 | 379 | 15:53:17 |
75.00 | 0.93 | 2.58 | 2.10 | 1.755 | 0.75 | 55.56 % | 214 | 816 | 15:54:43 |
76.00 | 0.79 | 1.23 | 1.05 | 1.01 | 0.12 | 12.90 % | 297 | 436 | 15:57:02 |
77.00 | 0.05 | 0.37 | 0.22 | 0.21 | -0.26 | -54.17 % | 386 | 625 | 15:54:40 |
78.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74 % | 1,111 | 448 | 15:31:23 |
79.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50 % | 144 | 484 | 12:47:57 |
80.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 1,186 | 410 | 12:24:20 |
81.00 | 0.01 | 0.44 | 0.01 | 0.225 | -0.03 | -75.00 % | 1 | 55 | 09:31:46 |
82.00 | 0.01 | 0.21 | 0.02 | 0.11 | 0.00 | 0.00 % | 0 | 1 | - |
83.00 | 0.01 | 0.10 | 0.03 | 0.055 | 0.00 | 0.00 % | 0 | 2 | - |
84.00 | 0.01 | 0.21 | 0.01 | 0.11 | 0.00 | 0.00 % | 0 | 1 | - |
85.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 3 | 15 | 09:47:57 |
90.00 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
67.00 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 87 | - |
68.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.08 | -88.89 % | 5 | 139 | 15:20:49 |
69.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.01 | 100.00 % | 4 | 133 | 09:30:16 |
70.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.04 | -80.00 % | 55 | 148 | 09:49:42 |
71.00 | 0.01 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00 % | 0 | 357 | - |
72.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 3 | 612 | 10:46:01 |
73.00 | 0.01 | 0.21 | 0.01 | 0.11 | -0.04 | -80.00 % | 36 | 914 | 11:04:25 |
74.00 | 0.01 | 0.88 | 0.07 | 0.445 | 0.00 | 0.00 % | 0 | 516 | - |
75.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.15 | -93.75 % | 42 | 376 | 14:44:26 |
76.00 | 0.01 | 0.50 | 0.02 | 0.255 | -0.35 | -94.59 % | 190 | 679 | 15:24:15 |
77.00 | 0.01 | 0.11 | 0.07 | 0.06 | -0.65 | -90.28 % | 139 | 79 | 15:14:44 |
78.00 | 0.77 | 1.43 | 0.75 | 1.10 | -0.80 | -51.61 % | 39 | 34 | 15:13:39 |
79.00 | 0.87 | 2.86 | 1.54 | 1.865 | -1.14 | -42.54 % | 3 | 1 | 11:01:19 |
80.00 | 1.87 | 4.00 | 6.95 | 2.935 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 2.87 | 5.40 | 0.00 | 4.135 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 3.00 | 6.40 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 4.00 | 7.40 | 7.40 | 5.70 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 5.00 | 8.40 | 0.00 | 6.70 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 6.00 | 9.40 | 0.00 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 11.00 | 14.40 | 0.00 | 12.70 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.