![Gilead Sciences Inc](/common/images/company/N_GILD.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
62.00 | 10.40 | 10.65 | 7.62 | 10.525 | 0.00 | 0.00 % | 0 | 11 | - |
63.00 | 9.40 | 9.65 | 10.95 | 9.525 | 0.00 | 0.00 % | 0 | 84 | - |
64.00 | 8.45 | 8.65 | 3.75 | 8.55 | 0.00 | 0.00 % | 0 | 159 | - |
65.00 | 7.35 | 7.65 | 7.91 | 7.50 | 0.00 | 0.00 % | 0 | 160 | - |
66.00 | 6.00 | 6.70 | 7.00 | 6.35 | 0.00 | 0.00 % | 0 | 37 | - |
67.00 | 5.25 | 5.70 | 5.81 | 5.475 | 0.00 | 0.00 % | 0 | 112 | - |
68.00 | 4.35 | 4.70 | 4.83 | 4.525 | 0.00 | 0.00 % | 0 | 219 | - |
69.00 | 1.84 | 3.70 | 3.66 | 2.77 | 0.00 | 0.00 % | 0 | 123 | - |
70.00 | 2.55 | 2.70 | 2.91 | 2.625 | 0.22 | 8.18 % | 4 | 452 | 11:34:10 |
71.00 | 1.59 | 1.81 | 1.57 | 1.70 | -0.55 | -25.94 % | 18 | 273 | 10:20:32 |
72.00 | 1.01 | 1.07 | 1.19 | 1.04 | -0.06 | -4.80 % | 84 | 886 | 11:32:00 |
73.00 | 0.54 | 0.58 | 0.65 | 0.56 | -0.09 | -12.16 % | 107 | 544 | 11:31:27 |
74.00 | 0.26 | 0.29 | 0.32 | 0.275 | -0.09 | -21.95 % | 236 | 403 | 11:35:15 |
75.00 | 0.12 | 0.15 | 0.15 | 0.135 | -0.07 | -31.82 % | 59 | 586 | 11:14:06 |
76.00 | 0.05 | 0.08 | 0.07 | 0.065 | -0.05 | -41.67 % | 118 | 247 | 11:34:40 |
77.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50 % | 111 | 158 | 10:54:02 |
78.00 | 0.01 | 0.23 | 0.04 | 0.12 | 0.00 | 0.00 % | 351 | 24 | 09:38:32 |
79.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 1 | 43 | 09:39:38 |
80.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 0 | 206 | - |
81.00 | 0.01 | 0.05 | 0.05 | 0.03 | 0.04 | 400.00 % | 1 | 1 | 10:24:37 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
62.00 | 0.01 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00 % | 0 | 12 | - |
63.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 2 | 34 | 10:04:39 |
64.00 | 0.01 | 0.03 | 0.10 | 0.02 | 0.00 | 0.00 % | 0 | 50 | - |
65.00 | 0.01 | 0.03 | 0.08 | 0.02 | 0.00 | 0.00 % | 0 | 44 | - |
66.00 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 0 | 54 | - |
67.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00 % | 3 | 91 | 10:19:34 |
68.00 | 0.01 | 0.24 | 0.02 | 0.125 | -0.02 | -50.00 % | 1 | 141 | 09:30:08 |
69.00 | 0.04 | 0.09 | 0.05 | 0.065 | -0.03 | -37.50 % | 52 | 93 | 11:07:35 |
70.00 | 0.09 | 0.12 | 0.12 | 0.105 | -0.03 | -20.00 % | 6 | 134 | 10:55:55 |
71.00 | 0.23 | 0.27 | 0.26 | 0.25 | -0.06 | -18.75 % | 86 | 111 | 10:59:20 |
72.00 | 0.51 | 0.55 | 0.48 | 0.53 | -0.15 | -23.81 % | 175 | 436 | 11:38:15 |
73.00 | 1.02 | 1.07 | 1.03 | 1.045 | -0.03 | -2.83 % | 255 | 772 | 11:41:05 |
74.00 | 1.73 | 2.08 | 1.08 | 1.905 | 0.00 | 0.00 % | 0 | 491 | - |
75.00 | 2.39 | 3.05 | 2.79 | 2.72 | 0.00 | 0.00 % | 0 | 8 | - |
76.00 | 2.97 | 4.05 | 3.62 | 3.51 | 0.00 | 0.00 % | 0 | 6 | - |
77.00 | 4.45 | 4.65 | 0.00 | 4.55 | 0.00 | 0.00 % | 0 | 0 | - |
78.00 | 5.40 | 5.70 | 4.90 | 5.55 | 0.00 | 0.00 % | 0 | 2 | - |
79.00 | 6.40 | 7.00 | 5.65 | 6.70 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 7.35 | 8.10 | 6.95 | 7.725 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 8.15 | 8.95 | 0.00 | 8.55 | 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.