Bulletin
Investor Alert

New York Markets Close in:

Gilead Sciences Inc.

NAS: GILD

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Oct 20, 2021, 3:56 p.m.

/zigman2/quotes/210293917/composite

$

66.89

Change

-0.02 -0.02%

Volume

Volume 3.50m

Real time quotes

/zigman2/quotes/210293917/composite

Previous close

$ 66.90

$ 66.89

Change

-0.02 -0.02%

Day low

Day high

$66.81

$67.31

Open

52 week low

52 week high

$56.56

$73.34

Open

OPTION CHAIN FOR GILEAD SCIENCES INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.80 26.95 40.00 quote 0.00 0.00 0.00 0.00 0.01
quote 25.60 0.00 0.00 21.80 21.95 2.00 45.00 quote 0.02 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 16.80 16.95 50.00 quote 0.01 0.00 3.00 0.00 0.01 609.00
quote 16.90 0.00 0.00 11.80 11.95 2.00 55.00 quote 0.01 -0.06 1.00 0.00 0.01 5.00
quote 11.05 0.00 0.00 6.80 6.95 4.00 60.00 quote 0.03 0.00 12.00 0.00 0.01 122.00
quote 4.40 0.00 2.00 4.75 5.00 2.00 62.00 quote 0.02 -0.01 5.00 0.01 0.03 745.00
quote 3.80 -2.25 5.00 3.85 4.00 6.00 63.00 quote 0.04 -0.03 1.00 0.02 0.04 75.00
quote 2.85 0.25 1.00 2.87 3.50 1.00 64.00 quote 0.04 -0.04 5.00 0.04 0.06 320.00
quote 2.00 0.79 17.00 1.89 2.05 30.00 65.00 quote 0.07 -0.03 815.00 0.06 0.09 661.00
quote 1.05 -0.05 5.00 1.00 1.10 195.00 66.00 quote 0.16 -0.09 80.00 0.13 0.18 912.00
66.89 Current price as of 10/20/2021 03:56:22 PM
quote 0.44 0.00 205.00 0.33 0.38 635.00 67.00 quote 0.46 -0.17 141.00 0.44 0.49 696.00
quote 0.11 -0.05 104.00 0.09 0.10 296.00 68.00 quote 1.00 -0.39 17.00 1.16 1.29 310.00
quote 0.05 0.00 37.00 0.04 0.05 376.00 69.00 quote 2.29 -0.26 51.00 2.11 2.23 158.00
quote 0.04 0.00 12.00 0.02 0.03 293.00 70.00 quote 3.04 -0.16 1.00 3.10 3.25 66.00
quote 0.02 -0.01 5.00 0.02 0.03 649.00 71.00 quote 4.65 1.31 2.00 4.10 4.25 65.00
quote 0.02 -0.01 6.00 0.02 0.03 339.00 72.00 quote 5.15 -0.35 4.00 5.05 5.20 20.00
quote 0.02 0.00 97.00 0.01 0.03 482.00 73.00 quote 2.63 0.00 0.00 6.05 6.20 7.00
quote 0.01 -0.01 11.00 0.01 0.03 255.00 74.00 quote 0.00 0.00 0.00 6.35 7.20
quote 0.02 -0.01 32.00 0.00 0.02 206.00 75.00 quote 0.00 0.00 0.00 8.05 8.20
quote 0.01 -0.03 5.00 0.00 0.03 97.00 76.00 quote 0.00 0.00 0.00 9.05 9.20
quote 0.01 -0.20 1.00 0.00 0.05 24.00 77.00 quote 0.00 0.00 0.00 10.05 10.20
quote 0.04 0.00 0.00 0.00 0.01 13.00 78.00 quote 0.00 0.00 0.00 11.05 11.25
quote 0.01 0.00 1.00 0.00 0.01 104.00 80.00 quote 0.00 0.00 0.00 13.05 13.20
quote 0.02 0.00 0.00 0.00 0.01 83.00 85.00 quote 0.00 0.00 0.00 18.05 18.40
quote 0.00 0.00 0.00 0.00 0.01 90.00 quote 0.00 0.00 0.00 23.05 23.55
quote 0.00 0.00 0.00 0.00 0.01 95.00 quote 0.00 0.00 0.00 28.05 28.20
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.80 31.95 35.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 26.30 27.10 40.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 21.85 21.95 45.00 quote 0.05 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 16.80 17.00 50.00 quote 0.05 0.03 98.00 0.00 0.06 7.00
quote 0.00 0.00 0.00 11.85 12.25 55.00 quote 0.05 -0.02 3.00 0.01 0.14 113.00
quote 7.21 0.11 50.00 6.95 7.10 51.00 60.00 quote 0.12 -0.01 8.00 0.12 0.15 215.00
quote 0.00 0.00 0.00 5.00 5.15 62.00 quote 0.20 -0.0100 15.00 0.19 0.21 161.00
quote 0.00 0.00 0.00 4.55 4.70 62.50 quote 0.22 -0.14 6.00 0.23 0.25 76.00
quote 4.15 0.80 1.00 4.10 4.25 3.00 63.00 quote 0.27 -0.02 5.00 0.27 0.29 1,035
quote 0.00 0.00 0.00 3.20 3.35 64.00 quote 0.38 -0.01 7.00 0.37 0.41 777.00
quote 2.66 0.20 50.00 2.41 2.51 66.00 65.00 quote 0.55 -0.08 45.00 0.54 0.60 255.00
quote 1.74 0.45 61.00 1.72 1.80 105.00 66.00 quote 0.80 -0.08 69.00 0.84 0.90 202.00
66.89 Current price as of 10/20/2021 03:56:22 PM
quote 1.30 0.20 5.00 1.16 1.22 37.00 67.00 quote 1.24 -0.08 179.00 1.27 1.35 373.00
quote 0.96 -0.08 43.00 0.95 1.00 53.00 67.50 quote 1.63 0.35 3.00 1.55 1.63 3.00
quote 0.88 0.04 140.00 0.75 0.82 192.00 68.00 quote 1.70 -0.29 17.00 1.87 1.95 176.00
quote 0.58 0.08 14.00 0.50 0.56 327.00 69.00 quote 2.67 0.74 2.00 2.58 2.69 22.00
quote 0.36 -0.03 140.00 0.31 0.37 1,611 70.00 quote 3.24 -0.36 1.00 3.35 3.50 72.00
quote 0.23 -0.02 16.00 0.20 0.23 225.00 71.00 quote 3.17 0.00 0.00 4.25 4.40 25.00
quote 0.14 -0.02 21.00 0.13 0.16 444.00 72.00 quote 5.20 0.78 4.00 5.20 5.35 24.00
quote 0.13 0.02 166.00 0.11 0.13 122.00 72.50 quote 0.00 0.00 0.00 5.65 6.05
quote 0.11 0.00 106.00 0.09 0.11 522.00 73.00 quote 6.98 4.13 9.00 6.15 6.35 7.00
quote 0.07 -0.01 1.00 0.06 0.08 549.00 74.00 quote 4.79 0.00 0.00 7.10 7.30 1.00
quote 0.03 -0.07 4.00 0.02 0.09 325.00 75.00 quote 0.00 0.00 0.00 7.90 8.25
quote 0.01 -0.03 4.00 0.03 0.12 78.00 76.00 quote 0.00 0.00 0.00 8.90 9.30
quote 0.03 -0.05 1.00 0.00 0.12 133.00 77.00 quote 0.00 0.00 0.00 10.05 10.45
quote 0.01 -0.04 1.00 0.00 0.07 15.00 78.00 quote 0.00 0.00 0.00 11.05 11.25
quote 0.04 0.00 0.00 0.00 0.11 95.00 80.00 quote 0.00 0.00 0.00 13.05 13.20
quote 0.18 0.00 0.00 0.00 0.03 64.00 85.00 quote 0.00 0.00 0.00 18.05 18.65
quote 0.00 0.00 0.00 0.00 0.02 90.00 quote 0.00 0.00 0.00 23.05 23.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.