Bulletin
Investor Alert

Gilead Sciences Inc.

NAS: GILD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 28, 2022, 7:59 p.m.

/zigman2/quotes/210293917/composite

$

69.00

Change

+0.14 +0.20%

Volume

Volume 298,091

Quotes are delayed by 20 min

/zigman2/quotes/210293917/composite

Today's close

$ 67.27

$ 68.86

Change

+1.59 +2.36%

Day low

Day high

$67.02

$68.87

Open

52 week low

52 week high

$61.39

$74.12

Open

OPTION CHAIN FOR GILEAD SCIENCES INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.45 0.19 3.00 18.65 19.55 3.00 50.00 quote 0.04 -0.01 523.00 0.02 0.05 36.00
quote 0.00 0.00 0.00 11.90 14.85 55.00 quote 0.10 0.04 773.00 0.03 1.82 114.00
quote 0.00 0.00 0.00 7.05 10.10 60.00 quote 0.23 0.09 1,318 0.19 0.24 168.00
quote 0.00 0.00 0.00 7.30 9.75 61.00 quote 0.29 0.08 1,151 0.23 0.29 15.00
quote 0.00 0.00 0.00 5.20 7.80 62.00 quote 0.41 0.20 570.00 0.29 0.36 22.00
quote 5.45 0.00 5.00 6.10 6.40 63.00 quote 0.40 -0.0100 1,591 0.38 0.43 18.00
quote 4.73 1.08 5.00 5.15 5.65 2.00 64.00 quote 0.50 -0.14 655.00 0.48 0.56 2,023
quote 3.85 0.35 17.00 4.40 4.70 16.00 65.00 quote 0.81 0.16 180.00 0.58 0.77 88.00
quote 3.10 0.55 3.00 3.55 4.30 7.00 66.00 quote 1.06 -0.10 59.00 0.72 0.98 169.00
quote 2.31 0.39 7.00 2.76 3.05 16.00 67.00 quote 1.40 -0.27 36.00 1.00 1.22 1,028
quote 2.18 0.54 22.00 2.42 2.74 13.00 67.50 quote 1.69 -0.07 10.00 1.15 1.39 2,607
quote 2.10 0.57 49.00 2.12 2.40 611.00 68.00 quote 1.50 -0.59 1,115 1.43 1.51 672.00
68.86 Current price as of 1/28/2022 04:00:01 PM
quote 1.70 0.60 1,855 1.69 1.89 1,348 69.00 quote 2.60 -0.12 30.00 1.86 2.03 140.00
quote 1.28 0.48 224.00 1.20 1.50 409.00 70.00 quote 2.77 0.22 37.00 2.45 2.60 458.00
quote 0.87 0.33 167.00 0.92 1.03 2,339 71.00 quote 3.30 0.10 38.00 3.10 3.25 115.00
quote 0.70 0.40 357.00 0.67 0.77 1,013 72.00 quote 4.81 1.00 2.00 3.85 4.00 45.00
quote 0.60 0.31 44.00 0.55 0.65 243.00 72.50 quote 5.49 1.09 10.00 4.25 4.45 55.00
quote 0.45 0.24 90.00 0.48 0.52 692.00 73.00 quote 5.60 0.25 1.00 4.60 5.00 319.00
quote 0.35 0.20 53.00 0.34 0.44 698.00 74.00 quote 3.42 0.00 0.00 5.20 6.05 9.00
quote 0.26 0.11 110.00 0.26 0.28 1,021 75.00 quote 4.05 0.00 0.00 6.00 8.40 4.00
quote 0.19 0.07 143.00 0.17 0.21 283.00 76.00 quote 0.00 0.00 0.00 6.75 9.40
quote 0.15 0.03 11.00 0.13 0.30 302.00 77.00 quote 0.00 0.00 0.00 7.50 10.40
quote 0.12 0.06 1.00 0.09 0.15 182.00 78.00 quote 0.00 0.00 0.00 9.20 11.45
quote 0.19 -0.04 1.00 0.02 0.42 24.00 79.00 quote 0.00 0.00 0.00 10.00 12.35
quote 0.06 -0.01 1.00 0.01 0.25 59.00 80.00 quote 0.00 0.00 0.00 10.55 12.90
quote 0.05 -0.26 1.00 0.01 0.76 2.00 81.00 quote 0.00 0.00 0.00 12.00 14.35
quote 0.13 0.00 0.00 0.00 0.85 32.00 82.00 quote 0.00 0.00 0.00 12.65 15.25
quote 0.09 0.00 0.00 0.00 0.75 55.00 83.00 quote 0.00 0.00 0.00 13.50 16.35
quote 0.05 -0.10 194.00 0.00 0.75 162.00 84.00 quote 0.00 0.00 0.00 14.95 17.30
quote 0.03 0.00 1.00 0.03 0.46 272.00 85.00 quote 0.00 0.00 0.00 14.55 18.35
quote 0.08 0.02 36.00 0.02 0.37 331.00 90.00 quote 22.50 0.00 11.00 20.40 23.30 11.00
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.65 20.50 50.00 quote 0.03 -0.03 4.00 0.03 0.55 4.00
quote 0.00 0.00 0.00 12.10 14.70 55.00 quote 0.08 -0.02 4.00 0.02 0.37 2.00
quote 8.30 0.00 0.00 7.30 10.30 2.00 60.00 quote 0.31 -0.04 12.00 0.15 0.41 55.00
quote 0.00 0.00 0.00 6.30 9.60 61.00 quote 0.30 0.29 1.00 0.12 2.38 2.00
quote 0.00 0.00 0.00 5.60 7.80 62.00 quote 0.43 0.00 0.00 0.31 0.79 1.00
quote 0.00 0.00 0.00 6.10 6.95 63.00 quote 0.60 0.09 77.00 0.44 0.87 24.00
quote 4.50 0.00 4.00 3.80 6.30 64.00 quote 0.78 0.04 3.00 0.56 0.72 12.00
quote 0.00 0.00 0.00 3.55 5.55 65.00 quote 0.97 0.02 59.00 0.72 0.92 31.00
quote 2.70 0.00 60.00 3.65 4.00 60.00 66.00 quote 1.13 -0.25 11.00 0.95 1.13 23.00
quote 3.07 -0.18 8.00 3.00 3.45 11.00 67.00 quote 1.47 -0.08 148.00 1.21 1.47 173.00
quote 1.72 0.00 1.00 2.61 3.05 1.00 67.50 quote 1.93 0.17 1.00 1.34 1.64 8.00
quote 1.74 -0.95 1.00 2.27 2.93 94.00 68.00 quote 2.19 0.31 18.00 1.58 1.85 51.00
68.86 Current price as of 1/28/2022 04:00:01 PM
quote 1.70 0.58 30.00 1.75 2.45 26.00 69.00 quote 2.78 0.22 1.00 1.98 2.31 33.00
quote 1.31 0.40 13.00 1.33 1.55 105.00 70.00 quote 2.91 -0.0100 1.00 2.57 2.84 1,052
quote 0.98 0.30 9.00 1.01 1.20 295.00 71.00 quote 4.61 2.18 1.00 3.20 3.45 45.00
quote 0.67 0.03 21.00 0.73 0.96 179.00 72.00 quote 4.55 0.16 1.00 3.75 4.30 75.00
quote 0.62 0.04 4.00 0.67 0.83 13.00 72.50 quote 5.67 0.00 2.00 4.30 5.80
quote 0.50 0.00 11.00 0.56 0.73 68.00 73.00 quote 5.10 0.57 6.00 4.50 5.30 6.00
quote 0.43 0.09 23.00 0.42 0.50 28.00 74.00 quote 0.00 0.00 0.00 5.50 6.90
quote 0.35 0.11 6.00 0.30 0.43 127.00 75.00 quote 3.60 0.00 0.00 6.45 7.05 43.00
quote 0.25 -0.09 1.00 0.22 0.35 346.00 76.00 quote 4.45 0.00 0.00 6.95 9.15 1.00
quote 0.17 0.02 40.00 0.16 0.36 40.00 77.00 quote 0.00 0.00 0.00 7.55 10.30
quote 0.15 0.0100 1.00 0.11 0.81 163.00 78.00 quote 0.00 0.00 0.00 8.55 11.45
quote 0.36 0.00 0.00 0.02 0.60 104.00 79.00 quote 0.00 0.00 0.00 9.45 12.45
quote 0.15 -0.01 1.00 0.05 0.76 367.00 80.00 quote 0.00 0.00 0.00 10.60 13.45
quote 0.18 0.00 0.00 0.04 0.25 22.00 81.00 quote 0.00 0.00 0.00 11.60 14.35
quote 0.04 -0.19 3.00 0.03 0.75 6.00 82.00 quote 0.00 0.00 0.00 12.55 15.40
quote 0.14 0.00 0.00 0.02 0.85 24.00 83.00 quote 0.00 0.00 0.00 13.45 16.45
quote 0.00 0.00 0.00 0.01 0.75 84.00 quote 0.00 0.00 0.00 13.90 17.15
quote 0.10 -0.10 1.00 0.01 0.84 201.00 85.00 quote 0.00 0.00 0.00 15.55 18.30
quote 0.09 0.00 1.00 0.03 0.19 1.00 90.00 quote 0.00 0.00 0.00 20.65 22.65
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.70 -4.65 1.00 34.70 37.00 32.50 quote 0.06 0.00 0.00 0.00 0.56 56.00
quote 37.55 0.00 0.00 31.90 34.95 5.00 35.00 quote 0.05 0.00 0.00 0.00 0.66 89.00
quote 35.05 0.00 0.00 29.30 32.30 10.00 37.50 quote 0.07 0.00 0.00 0.00 0.12 90.00
quote 33.05 0.00 0.00 27.00 29.60 7.00 40.00 quote 0.04 0.00 0.00 0.00 0.16 111.00
quote 30.15 0.00 0.00 25.05 27.70 26.00 42.50 quote 0.14 0.00 0.00 0.00 0.44 8.00
quote 27.00 0.00 0.00 21.90 24.70 17.00 45.00 quote 0.03 0.00 1.00 0.00 0.09 111.00
quote 23.07 0.00 0.00 19.30 22.50 10.00 47.50 quote 0.02 -0.04 1.00 0.00 0.76 300.00
quote 18.73 -0.17 1.00 18.00 19.35 17.00 50.00 quote 0.12 0.04 11.00 0.05 0.46 203.00
quote 12.36 -1.32 3.00 12.90 14.35 26.00 55.00 quote 0.11 0.01 752.00 0.08 0.15 830.00
quote 10.90 -1.00 1.00 11.30 11.75 93.00 57.50 quote 0.18 -0.01 1,392 0.14 0.20 4,593
quote 8.40 0.80 5.00 8.80 10.40 89.00 60.00 quote 0.31 0.05 2,922 0.24 0.34 19,992
quote 0.00 0.00 0.00 7.10 9.05 61.00 quote 0.35 -0.15 15.00 0.30 0.41 35.00
quote 6.00 0.00 4.00 6.65 7.60 4.00 62.00 quote 0.58 0.16 9.00 0.39 0.49 17.00
quote 5.30 -0.85 1.00 6.65 6.95 529.00 62.50 quote 0.56 0.00 1.00 0.43 0.55 2,841
quote 0.00 0.00 0.00 6.20 7.10 63.00 quote 0.58 -0.16 297.00 0.51 0.62 64.00
quote 4.40 -0.95 2.00 5.40 5.80 5.00 64.00 quote 0.92 0.07 3.00 0.64 0.80 19.00
quote 3.44 -0.17 1.00 4.60 5.75 1,898 65.00 quote 0.91 -0.37 75.00 0.82 0.92 11,693
quote 3.60 0.85 4.00 3.80 4.05 35.00 66.00 quote 1.58 0.23 1.00 1.07 1.38 521.00
quote 2.59 -0.56 2.00 3.15 3.30 9.00 67.00 quote 1.50 -0.44 6.00 1.37 1.53 236.00
quote 2.37 0.34 7.00 2.81 2.97 11,512 67.50 quote 1.60 -0.50 177.00 1.55 1.72 21,741
quote 2.45 0.40 30.00 2.48 2.79 89.00 68.00 quote 2.03 -0.01 1,029 1.74 2.00 202.00
68.86 Current price as of 1/28/2022 04:00:01 PM
quote 1.86 0.24 101.00 1.98 2.11 37.00 69.00 quote 2.44 -0.20 2.00 2.20 2.46 53.00
quote 1.63 0.43 2,628 1.53 1.70 14,979 70.00 quote 3.43 0.51 15.00 2.72 2.91 16,087
quote 1.25 0.40 43.00 1.12 1.33 161.00 71.00 quote 3.65 0.00 1.00 3.35 3.50 1.00
quote 0.83 0.16 80.00 0.89 0.98 730.00 72.00 quote 4.35 -0.25 1.00 4.05 4.20 35.00
quote 0.80 0.26 95.00 0.77 1.01 10,430 72.50 quote 5.35 0.35 12.00 4.35 4.60 2,640
quote 0.60 0.12 33.00 0.66 0.88 176.00 73.00 quote 5.90 0.15 35.00 4.80 5.00 39.00
quote 0.35 -0.06 12.00 0.47 0.79 78.00 74.00 quote 6.65 0.97 6.00 5.45 6.70 22.00
quote 0.37 0.11 85.00 0.38 0.44 8,086 75.00 quote 7.64 0.14 4.00 6.20 7.85 213.00
quote 0.25 0.03 20.00 0.28 0.61 100.00 76.00 quote 0.00 0.00 0.00 7.25 9.00
quote 0.18 0.00 5.00 0.20 0.47 101.00 77.00 quote 0.00 0.00 0.00 8.05 10.25
quote 0.20 0.06 21.00 0.18 0.24 5,117 77.50 quote 6.03 0.00 0.00 7.80 9.45 101.00
quote 0.14 0.01 8.00 0.16 0.41 145.00 78.00 quote 0.00 0.00 0.00 8.25 10.75
quote 0.11 0.01 38.00 0.09 0.36 2,677 80.00 quote 12.27 2.82 8.00 11.15 11.60 70.00
quote 0.08 0.03 10.00 0.01 0.12 1,677 82.50 quote 10.40 0.00 0.00 13.45 14.35 37.00
quote 0.10 0.06 3.00 0.03 0.10 427.00 85.00 quote 13.40 0.00 0.00 15.55 16.75 25.00
quote 0.04 -0.01 2.00 0.04 0.38 132.00 90.00 quote 0.00 0.00 0.00 19.95 23.05
quote 0.04 0.00 0.00 0.03 0.14 113.00 95.00 quote 0.00 0.00 0.00 24.85 28.15
quote 0.03 0.01 4.00 0.02 0.11 80.00 100.00 quote 33.65 0.00 0.00 29.65 33.15
quote 0.02 0.00 4.00 0.01 0.05 95.00 105.00 quote 35.95 0.00 0.00 34.60 38.25
quote 0.02 0.01 18.00 0.01 0.39 175.00 110.00 quote 0.00 0.00 0.00 40.55 42.70
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.70 20.45 50.00 quote 0.14 0.05 2.00 0.00 0.70 26.00
quote 0.00 0.00 0.00 11.95 15.40 55.00 quote 0.39 0.00 0.00 0.02 0.76 2.00
quote 0.00 0.00 0.00 7.60 10.55 60.00 quote 0.45 -0.25 11.00 0.12 0.56 4.00
quote 0.00 0.00 0.00 7.85 9.60 61.00 quote 0.65 0.15 8.00 0.33 1.30 9.00
quote 0.00 0.00 0.00 5.45 8.65 62.00 quote 1.01 0.36 16.00 0.34 0.96 19.00
quote 0.00 0.00 0.00 4.65 8.20 63.00 quote 0.76 -0.04 10.00 0.42 0.89 18.00
quote 0.00 0.00 0.00 4.95 7.40 64.00 quote 1.10 -0.03 5.00 0.69 1.11 11.00
quote 0.00 0.00 0.00 4.45 5.10 65.00 quote 1.25 -0.31 1.00 0.89 1.30 16.00
quote 3.80 0.00 0.00 3.95 4.25 3.00 66.00 quote 1.42 0.12 1.00 1.12 1.60 32.00
quote 0.00 0.00 0.00 3.20 3.70 67.00 quote 1.70 -0.11 20.00 1.41 1.93 62.00
quote 2.15 -0.22 1.00 2.60 3.00 15.00 68.00 quote 2.60 0.70 3.00 1.77 2.30 22.00
68.86 Current price as of 1/28/2022 04:00:01 PM
quote 1.74 -0.39 36.00 2.05 2.92 19.00 69.00 quote 3.12 0.23 36.00 2.21 2.77 3.00
quote 1.32 -0.11 2.00 1.60 1.95 55.00 70.00 quote 2.03 0.00 0.00 2.77 3.30 7.00
quote 1.04 -0.05 40.00 1.22 1.59 14.00 71.00 quote 4.35 1.56 3.00 3.40 3.90 34.00
quote 1.00 0.15 1.00 0.94 1.30 59.00 72.00 quote 2.68 0.00 0.00 4.10 4.55 3.00
quote 0.65 0.05 15.00 0.69 1.06 50.00 73.00 quote 4.05 0.00 0.00 4.10 6.50 64.00
quote 0.59 0.02 1.00 0.53 0.76 28.00 74.00 quote 3.75 0.00 0.00 4.80 6.45 212.00
quote 0.50 0.05 4.00 0.38 0.64 41.00 75.00 quote 4.40 0.00 0.00 5.70 7.20 19.00
quote 0.47 -0.03 4.00 0.27 0.53 13.00 76.00 quote 0.00 0.00 0.00 5.80 9.70
quote 0.30 -0.12 1.00 0.19 0.44 6.00 77.00 quote 0.00 0.00 0.00 7.35 10.55
quote 0.32 -0.35 1.00 0.14 1.44 4.00 78.00 quote 0.00 0.00 0.00 8.00 11.45
quote 0.60 0.00 0.00 0.09 0.70 3.00 79.00 quote 0.00 0.00 0.00 8.95 12.45
quote 0.36 0.16 10.00 0.07 0.94 33.00 80.00 quote 0.00 0.00 0.00 9.80 13.40
quote 0.00 0.00 0.00 0.00 0.75 81.00 quote 0.00 0.00 0.00 11.00 14.40
quote 0.00 0.00 0.00 0.00 0.75 82.00 quote 0.00 0.00 0.00 11.50 15.35
quote 0.27 0.00 0.00 0.00 0.76 4.00 83.00 quote 0.00 0.00 0.00 12.60 16.35
quote 0.20 0.00 0.00 0.00 0.78 1.00 84.00 quote 0.00 0.00 0.00 14.05 17.35
quote 0.05 0.00 1.00 0.00 0.75 1.00 85.00 quote 16.55 0.00 30.00 14.45 18.35 30.00

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

August, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.