GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
91.46 Up +1.62 +1.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.GILD4H1C065000 NA NA NA NA 25.300 26.85 NA NA
70.000 126.2.GILD4H1C070000 NA NA NA NA 20.300 21.85 NA NA
70.500 126.2.GILD4H1C070500 NA NA NA NA 19.800 21.35 NA NA
71.000 126.2.GILD4H1C071000 NA NA NA NA 19.300 20.85 NA NA
71.500 126.2.GILD4H1C071500 NA NA NA NA 18.750 20.35 NA NA
72.000 126.2.GILD4H1C072000 NA NA NA NA 18.300 19.9 NA NA
72.500 126.2.GILD4H1C072500 NA NA NA NA 17.800 19.4 NA NA
73.000 126.2.GILD4H1C073000 NA NA NA NA 17.250 18.8 NA NA
73.500 126.2.GILD4H1C073500 6.86 +6.86 NA 0.39 16.750 18.35 1 1
74.000 126.2.GILD4H1C074000 NA NA NA NA 16.250 17.9 NA NA
74.500 126.2.GILD4H1C074500 NA NA NA NA 15.750 17.4 NA NA
75.000 126.2.GILD4H1C075000 NA NA NA NA 15.300 16.9 3 3
76.000 126.2.GILD4H1C076000 10.50 +10.50 NA 0.44 14.250 15.9 1 1
77.000 126.2.GILD4H1C077000 9.55 +9.55 NA 0.39 13.250 14.85 36 36
78.000 126.2.GILD4H1C078000 11.45 +3.05 +36.31% 0.39 12.250 13.85 13 16
79.000 126.2.GILD4H1C079000 12.30 +4.60 +59.74% 0.44 11.200 12.9 1 19
80.000 126.2.GILD4H1C080000 11.00 -0.10 -0.90% 0.34 10.850 11.8 1 134
81.000 126.2.GILD4H1C081000 8.65 -1.05 -10.82% 0.49 9.250 10.95 7 34
82.000 126.2.GILD4H1C082000 9.30 +1.80 +24.00% 0.34 9.150 9.8 21 200
83.000 126.2.GILD4H1C083000 5.60 +0.50 +9.80% 0.34 7.250 8.8 31 132
84.000 126.2.GILD4H1C084000 7.35 +1.50 +25.64% 0.24 7.150 7.7 10 198
85.000 126.2.GILD4H1C085000 6.31 +1.36 +27.47% 0.34 6.200 6.8 309 2,310
86.000 126.2.GILD4H1C086000 5.25 +1.40 +36.36% 0.19 5.250 5.65 114 209
87.000 126.2.GILD4H1C087000 4.65 +1.55 +50.00% 0.24 4.500 4.7 132 511
88.000 126.2.GILD4H1C088000 3.65 +1.35 +58.70% 0.24 3.550 3.7 330 547
89.000 126.2.GILD4H1C089000 2.76 +0.89 +47.59% 0.42 2.710 2.88 495 1,169
90.000 126.2.GILD4H1C090000 1.90 +0.63 +49.61% 0.48 1.860 1.94 1,624 5,477
91.000 126.2.GILD4H1C091000 1.30 +0.49 +60.49% 0.82 1.200 1.28 1,984 1,922
92.000 126.2.GILD4H1C092000 0.80 +0.29 +56.86% 0.8 0.750 0.8 1,649 1,433
93.000 126.2.GILD4H1C093000 0.44 +0.13 +41.94% 0.4 0.360 0.4 1,560 1,090
94.000 126.2.GILD4H1C094000 0.19 +0.01 +5.56% 0.2 0.160 0.2 1,265 315
95.000 126.2.GILD4H1C095000 0.07 -0.05 -41.67% 0.09 0.060 0.09 1,271 1,067
96.000 126.2.GILD4H1C096000 0.04 -0.05 -55.56% 0.05 0.020 0.05 88 135
97.000 126.2.GILD4H1C097000 0.05 -0.07 -58.33% 0.09 NA 0.09 2 273
98.000 126.2.GILD4H1C098000 0.05 -0.03 -37.50% 0.09 NA 0.09 4 10
99.000 126.2.GILD4H1C099000 0.01 -0.09 -90.00% 0.03 NA 0.03 4 4
100.000 126.2.GILD4H1C100000 0.08 -0.35 -81.40% 0.07 NA 0.07 11 552
101.000 126.2.GILD4H1C101000 NA NA NA NA NA 0.07 NA NA
102.000 126.2.GILD4H1C102000 NA NA NA NA NA 0.09 NA NA
103.000 126.2.GILD4H1C103000 NA NA NA NA NA 0.08 NA NA
104.000 126.2.GILD4H1C104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.GILD4H1C105000 0.18 -0.07 -28.00% 0.05 NA 0.05 1 18
106.000 126.2.GILD4H1C106000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.GILD4H1C110000 NA NA NA NA NA 0.04 NA NA
115.000 126.2.GILD4H1C115000 NA NA NA NA NA 0.04 NA NA
120.000 126.2.GILD4H1C120000 NA NA NA NA NA 0.04 NA NA
125.000 126.2.GILD4H1C125000 NA NA NA NA NA 0.04 NA NA
130.000 126.2.GILD4H1C130000 NA NA NA NA NA 0.04 NA NA
135.000 126.2.GILD4H1C135000 NA NA NA NA NA 0.04 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.GILD4T1C065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.GILD4T1C070000 NA NA NA NA NA 0.02 NA NA
70.500 126.2.GILD4T1C070500 0.55 +0.55 NA 0.02 NA 0.02 5 5
71.000 126.2.GILD4T1C071000 0.55 +0.55 NA 0.02 NA 0.02 25 25
71.500 126.2.GILD4T1C071500 NA NA NA NA NA 0.02 NA NA
72.000 126.2.GILD4T1C072000 0.65 -0.12 -15.58% 0.02 NA 0.02 2 3
72.500 126.2.GILD4T1C072500 0.85 +0.85 NA 0.02 NA 0.02 5 5
73.000 126.2.GILD4T1C073000 0.05 -0.97 -95.10% 0.02 NA 0.02 5 5
73.500 126.2.GILD4T1C073500 0.12 -0.97 -88.99% 0.02 NA 0.02 25 27
74.000 126.2.GILD4T1C074000 0.25 +0.08 +47.06% 0.02 NA 0.02 5 20
74.500 126.2.GILD4T1C074500 1.31 +1.31 NA 0.02 NA 0.02 2 2
75.000 126.2.GILD4T1C075000 0.03 -0.18 -85.71% 0.02 NA 0.02 10 86
76.000 126.2.GILD4T1C076000 0.27 -0.90 -76.92% 0.02 NA 0.02 4 23
77.000 126.2.GILD4T1C077000 0.03 +0.01 +50.00% 0.02 NA 0.02 1 20
78.000 126.2.GILD4T1C078000 0.05 -0.41 -89.13% 0.05 NA 0.05 5 123
79.000 126.2.GILD4T1C079000 0.07 -0.19 -73.08% 0.08 NA 0.08 13 32
80.000 126.2.GILD4T1C080000 0.05 +0.02 +66.67% 0.04 NA 0.04 14 51
81.000 126.2.GILD4T1C081000 0.02 -0.07 -77.78% 0.02 0.010 0.02 8 1,030
82.000 126.2.GILD4T1C082000 0.10 -0.01 -9.09% 0.1 NA 0.1 10 682
83.000 126.2.GILD4T1C083000 0.04 -0.08 -66.67% 0.05 NA 0.05 10 523
84.000 126.2.GILD4T1C084000 0.01 -0.13 -92.86% 0.05 NA 0.05 24 88
85.000 126.2.GILD4T1C085000 0.03 -0.19 -86.36% 0.04 0.030 0.04 106 661
86.000 126.2.GILD4T1C086000 0.08 -0.23 -74.19% 0.07 0.020 0.07 86 644
87.000 126.2.GILD4T1C087000 0.08 -0.44 -84.62% 0.09 0.050 0.09 204 836
88.000 126.2.GILD4T1C088000 0.15 -0.50 -76.92% 0.15 0.110 0.15 324 1,494
89.000 126.2.GILD4T1C089000 0.24 -0.76 -76.00% 0.25 0.220 0.25 552 809
90.000 126.2.GILD4T1C090000 0.46 -0.94 -67.14% 0.49 0.440 0.49 791 1,003
91.000 126.2.GILD4T1C091000 0.74 -1.27 -63.18% 0.83 0.770 0.83 203 126
92.000 126.2.GILD4T1C092000 1.28 -1.42 -52.59% 0.80 1.250 1.34 109 93
93.000 126.2.GILD4T1C093000 2.40 -1.34 -35.83% 0.49 1.810 2.03 1 132
94.000 126.2.GILD4T1C094000 5.15 +1.65 +47.14% 0.45 2.490 2.99 7 21
95.000 126.2.GILD4T1C095000 3.65 -2.45 -40.16% 0.41 3.350 3.95 5 81
96.000 126.2.GILD4T1C096000 4.70 +4.70 NA 0.41 4.250 4.95 15 15
97.000 126.2.GILD4T1C097000 11.45 +11.45 NA 0.46 5.200 6 39 39
98.000 126.2.GILD4T1C098000 8.00 +8.00 NA 1.26 6.200 7.8 11 NA
99.000 126.2.GILD4T1C099000 NA NA NA NA 7.200 8.8 NA NA
100.000 126.2.GILD4T1C100000 11.40 +11.40 NA 1.21 8.200 9.75 12 12
101.000 126.2.GILD4T1C101000 NA NA NA NA 9.200 10.7 NA NA
102.000 126.2.GILD4T1C102000 NA NA NA NA 10.200 11.65 NA NA
103.000 126.2.GILD4T1C103000 NA NA NA NA 11.200 12.65 NA NA
104.000 126.2.GILD4T1C104000 NA NA NA NA 12.200 13.6 NA NA
105.000 126.2.GILD4T1C105000 NA NA NA NA 13.100 14.6 NA NA
106.000 126.2.GILD4T1C106000 NA NA NA NA 14.150 15.55 NA NA
110.000 126.2.GILD4T1C110000 NA NA NA NA 18.100 19.55 NA NA
115.000 126.2.GILD4T1C115000 NA NA NA NA 23.150 24.55 NA NA
120.000 126.2.GILD4T1C120000 NA NA NA NA 28.150 29.55 NA NA
125.000 126.2.GILD4T1C125000 NA NA NA NA 33.150 34.55 NA NA
130.000 126.2.GILD4T1C130000 NA NA NA NA 38.200 39.55 NA NA
135.000 126.2.GILD4T1C135000 NA NA NA NA 43.150 44.55 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 2:42 AM ET