GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.00 Up +0.72 +1.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.GILD4DJC045000 21.18 -17.27 -44.92% 0.70 24.850 25.7 70 46
50.000 126.2.GILD4DJC050000 18.50 -6.95 -27.31% 0.80 19.650 20.8 3 5
55.000 126.2.GILD4DJC055000 14.60 +1.50 +11.45% 1.00 14.450 16 2 1
57.500 126.2.GILD4DJC057500 NA NA NA NA 12.050 13.45 NA NA
60.000 126.2.GILD4DJC060000 10.00 +0.97 +10.74% 0.70 9.900 10.7 5 101
62.500 126.2.GILD4DJC062500 8.20 +1.10 +15.49% 0.25 7.400 7.75 21 90
63.500 126.2.GILD4DJC063500 4.65 +1.30 +38.81% 0.75 6.400 7.25 5 30
64.000 126.2.GILD4DJC064000 4.70 +0.60 +14.63% 0.75 5.900 6.75 10 27
64.500 126.2.GILD4DJC064500 2.64 -1.56 -37.14% 0.70 5.400 6.2 6 25
65.000 126.2.GILD4DJC065000 5.15 +1.35 +35.53% 0.25 4.850 5.25 57 407
65.500 126.2.GILD4DJC065500 3.58 +1.08 +43.20% 0.70 4.350 5.2 7 1,842
66.000 126.2.GILD4DJC066000 4.20 +1.00 +31.25% 0.25 3.900 4.25 25 1,252
66.500 126.2.GILD4DJC066500 3.88 +1.32 +51.56% 0.25 3.300 3.75 40 1,025
67.000 126.2.GILD4DJC067000 3.05 +0.83 +37.39% 0.25 3.000 3.25 51 1,008
67.500 126.2.GILD4DJC067500 2.55 +0.73 +40.11% 0.22 2.320 2.72 160 1,508
68.000 126.2.GILD4DJC068000 2.12 +0.90 +73.77% 0.20 1.930 2.2 1,203 3,219
68.500 126.2.GILD4DJC068500 1.60 +0.55 +52.38% 0.22 1.570 1.72 126 629
69.000 126.2.GILD4DJC069000 1.15 +0.40 +53.33% 0.39 0.950 1.39 391 2,072
69.500 126.2.GILD4DJC069500 0.67 +0.19 +39.58% 0.22 0.570 0.72 127 629
70.000 126.2.GILD4DJC070000 0.16 -0.15 -48.39% 0.2 0.150 0.2 15,250 15,961
70.500 126.2.GILD4DJC070500 0.01 -0.17 -94.44% 0.05 0.010 0.05 1,250 610
71.000 126.2.GILD4DJC071000 0.02 -0.09 -81.82% 0.02 NA 0.02 1,221 5,694
71.500 126.2.GILD4DJC071500 0.06 -0.03 -33.33% 0.03 NA 0.03 20 331
72.000 126.2.GILD4DJC072000 0.02 -0.04 -66.67% 0.03 NA 0.03 2 378
72.500 126.2.GILD4DJC072500 0.01 -0.01 -50.00% 0.01 NA 0.01 767 8,992
73.000 126.2.GILD4DJC073000 0.02 -0.03 -60.00% 0.04 NA 0.04 11 115
73.500 126.2.GILD4DJC073500 0.06 -0.15 -71.43% 0.04 NA 0.04 26 41
74.000 126.2.GILD4DJC074000 0.04 unch unch 0.04 NA 0.04 3 24
74.500 126.2.GILD4DJC074500 0.01 -0.11 -91.67% 0.04 NA 0.04 1 51
75.000 126.2.GILD4DJC075000 0.01 unch unch 0.01 NA 0.01 134 9,538
76.000 126.2.GILD4DJC076000 0.09 -0.01 -10.00% 0.04 NA 0.04 12 3,031
77.500 126.2.GILD4DJC077500 0.01 -0.01 -50.00% 0.01 NA 0.01 80 5,059
79.000 126.2.GILD4DJC079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.GILD4DJC080000 0.01 unch unch 0.01 NA 0.01 9 9,559
82.500 126.2.GILD4DJC082500 0.01 unch unch 0.01 NA 0.01 1 5,526
85.000 126.2.GILD4DJC085000 0.02 -0.01 -33.33% 0.01 NA 0.01 5 5,498
87.500 126.2.GILD4DJC087500 0.01 unch unch 0.02 NA 0.02 27 6,143
90.000 126.2.GILD4DJC090000 0.01 unch unch 0.01 NA 0.01 1 1,535
92.500 126.2.GILD4DJC092500 0.02 +0.01 +100.00% 0.02 NA 0.02 20 463
95.000 126.2.GILD4DJC095000 0.03 unch unch 0.02 NA 0.02 3 2,795
100.000 126.2.GILD4DJC100000 0.01 -0.03 -75.00% 0.02 NA 0.02 3 245
105.000 126.2.GILD4DJC105000 0.02 unch unch 0.02 NA 0.02 6 80
110.000 126.2.GILD4DJC110000 0.05 -0.02 -28.57% 0.02 NA 0.02 4 10
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.GILD4PJC045000 0.01 unch unch 0.01 NA 0.01 5 215
50.000 126.2.GILD4PJC050000 0.04 unch unch 0.01 NA 0.01 10 74
55.000 126.2.GILD4PJC055000 0.01 -0.02 -66.67% 0.01 NA 0.01 10 245
57.500 126.2.GILD4PJC057500 NA NA NA NA NA 0.01 NA NA
60.000 126.2.GILD4PJC060000 0.01 unch unch 0.02 NA 0.02 4 1,417
62.500 126.2.GILD4PJC062500 0.01 -0.11 -91.67% 0.01 NA 0.01 34 1,712
63.500 126.2.GILD4PJC063500 0.02 -0.10 -83.33% 0.01 NA 0.01 29 498
64.000 126.2.GILD4PJC064000 0.02 -0.21 -91.30% 0.01 NA 0.01 30 420
64.500 126.2.GILD4PJC064500 0.04 -0.28 -87.50% 0.03 NA 0.03 13 491
65.000 126.2.GILD4PJC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 52 5,114
65.500 126.2.GILD4PJC065500 0.02 -0.01 -33.33% 0.02 NA 0.02 16 1,747
66.000 126.2.GILD4PJC066000 0.01 -0.04 -80.00% 0.01 NA 0.01 42 701
66.500 126.2.GILD4PJC066500 0.08 -0.33 -80.49% 0.03 NA 0.03 21 323
67.000 126.2.GILD4PJC067000 0.03 -0.04 -57.14% 0.02 NA 0.02 7 379
67.500 126.2.GILD4PJC067500 0.01 -0.13 -92.86% 0.01 NA 0.01 986 4,590
68.000 126.2.GILD4PJC068000 0.08 -0.12 -60.00% 0.04 NA 0.04 14 244
68.500 126.2.GILD4PJC068500 0.01 -0.29 -96.67% 0.03 NA 0.03 113 291
69.000 126.2.GILD4PJC069000 0.02 -0.52 -96.30% 0.02 NA 0.02 372 1,080
69.500 126.2.GILD4PJC069500 0.01 -1.02 -99.03% 0.04 0.010 0.04 1,188 703
70.000 126.2.GILD4PJC070000 0.07 -1.06 -93.81% 0.08 0.050 0.08 7,397 8,241
70.500 126.2.GILD4PJC070500 0.25 -1.49 -85.63% 0.07 0.320 0.57 464 37
71.000 126.2.GILD4PJC071000 0.67 -1.23 -64.74% 0.05 0.780 1.05 30 53
71.500 126.2.GILD4PJC071500 1.35 -0.79 -36.92% 0.04 1.280 1.54 20 9
72.000 126.2.GILD4PJC072000 1.86 -2.64 -58.67% 0.18 1.770 2.18 30 40
72.500 126.2.GILD4PJC072500 2.40 -1.20 -33.33% 0.17 2.280 2.67 1,447 6,137
73.000 126.2.GILD4PJC073000 2.90 -2.67 -47.94% 0.25 2.770 3.25 10 20
73.500 126.2.GILD4PJC073500 6.95 +1.65 +31.13% 0.35 2.750 3.85 35 34
74.000 126.2.GILD4PJC074000 NA NA NA NA 3.350 4.35 NA NA
74.500 126.2.GILD4PJC074500 6.87 +0.64 +10.27% 0.10 3.800 4.6 2 2
75.000 126.2.GILD4PJC075000 5.02 -0.88 -14.92% 0.20 4.800 5.2 360 3,878
76.000 126.2.GILD4PJC076000 NA NA NA NA 5.200 6.35 NA NA
77.500 126.2.GILD4PJC077500 7.49 -1.11 -12.91% 0.10 7.200 7.6 74 1,428
79.000 126.2.GILD4PJC079000 12.20 +2.54 +26.29% 0.10 8.300 9.1 1 8
80.000 126.2.GILD4PJC080000 9.80 -1.20 -10.91% 0.20 9.600 10.2 75 1,962
82.500 126.2.GILD4PJC082500 12.13 -1.27 -9.48% 0.15 12.050 12.65 22 1,299
85.000 126.2.GILD4PJC085000 14.75 -1.25 -7.81% 0.15 14.750 15.15 2 365
87.500 126.2.GILD4PJC087500 15.14 -0.36 -2.32% 0.45 16.750 17.95 13 82
90.000 126.2.GILD4PJC090000 18.00 +10.00 +125.00% 0.15 19.250 20.15 15 47
92.500 126.2.GILD4PJC092500 21.75 +9.89 +83.39% 0.35 21.750 22.85 2 2
95.000 126.2.GILD4PJC095000 NA NA NA NA 24.250 25.35 NA NA
100.000 126.2.GILD4PJC100000 17.57 -0.77 -4.20% 0.20 29.250 30.2 2 1
105.000 126.2.GILD4PJC105000 NA NA NA NA 34.150 36.5 NA NA
110.000 126.2.GILD4PJC110000 NA NA NA NA 39.150 41.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:30 AM ET