Bulletin
Investor Alert

Gilead Sciences Inc.

NAS: GILD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 20, 2022, 7:59 p.m.

/zigman2/quotes/210293917/composite

$

64.00

Change

+0.16 +0.25%

Volume

Volume 453,671

Quotes are delayed by 20 min

/zigman2/quotes/210293917/composite

Previous close

$ 63.27

$ 63.84

Change

+0.57 +0.90%

Day low

Day high

$62.73

$63.90

Open

52 week low

52 week high

$57.19

$74.12

Open

OPTION CHAIN FOR GILEAD SCIENCES INC.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 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 11.70 11.95 52.00 quote 0.07 0.00 0.00 0.00 0.03 28.00
quote 10.00 0.00 0.00 10.50 10.95 1.00 53.00 quote 0.03 0.00 0.00 0.00 0.01 85.00
quote 0.00 0.00 0.00 9.65 9.95 54.00 quote 0.22 0.00 0.00 0.00 0.03 9.00
quote 6.00 0.00 0.00 7.65 7.95 2.00 56.00 quote 0.13 0.00 0.00 0.00 0.01 890.00
quote 5.93 1.88 2.00 6.45 7.00 13.00 57.00 quote 0.03 0.00 0.00 0.00 0.51 1,271
quote 4.07 0.00 0.00 5.65 5.95 9.00 58.00 quote 0.01 -0.01 1.00 0.00 0.15 485.00
quote 4.10 0.00 0.00 4.65 5.00 13.00 59.00 quote 0.01 -0.01 1.00 0.00 0.03 300.00
quote 2.14 0.06 39.00 2.73 2.94 716.00 61.00 quote 0.01 -0.02 229.00 0.00 0.01 2,182
quote 1.52 0.16 185.00 1.62 2.18 883.00 62.00 quote 0.02 -0.04 243.00 0.00 0.04 1,437
quote 0.84 0.27 728.00 0.77 0.97 2,256 63.00 quote 0.01 -0.27 79.00 0.00 0.09 475.00
63.84 Current price as of 5/20/2022 04:00:01 PM
quote 0.01 -0.06 691.00 0.00 0.01 2,744 64.00 quote 0.61 -0.45 19.00 0.08 0.39 927.00
quote 0.01 0.00 68.00 0.00 0.01 818.00 66.00 quote 2.78 -1.57 1.00 2.03 2.70 9.00
quote 0.03 0.00 14.00 0.00 0.21 2,110 67.00 quote 3.61 -3.44 2.00 3.05 3.50 2.00
quote 0.01 -0.01 13.00 0.00 0.03 1,874 68.00 quote 5.00 -2.84 1.00 3.75 4.85 1.00
quote 0.01 -0.01 2.00 0.00 0.03 239.00 69.00 quote 0.00 0.00 0.00 5.00 5.50
quote 0.03 0.00 0.00 0.00 0.53 51.00 71.00 quote 9.80 0.00 0.00 6.95 7.80 1.00
quote 0.01 0.00 0.00 0.00 0.03 4.00 72.00 quote 0.00 0.00 0.00 7.90 8.55
CALLS PUTS
Expires May 27, 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 27.30 29.70 35.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 22.95 24.60 40.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 18.10 19.75 45.00 quote 0.02 0.00 0.00 0.00 0.02 33.00
quote 0.00 0.00 0.00 13.05 14.40 50.00 quote 0.11 0.00 0.00 0.00 0.75 41.00
quote 0.00 0.00 0.00 12.10 13.40 51.00 quote 0.00 0.00 0.00 0.00 1.05
quote 10.25 0.00 0.00 11.10 12.95 4.00 52.00 quote 0.00 0.00 0.00 0.00 0.20
quote 8.95 0.00 0.00 10.30 11.65 16.00 53.00 quote 0.00 0.00 0.00 0.00 1.81
quote 8.65 0.00 0.00 9.10 10.95 9.00 54.00 quote 0.05 0.00 0.00 0.00 1.82 1.00
quote 0.00 0.00 0.00 7.90 9.75 55.00 quote 0.06 0.00 0.00 0.00 0.30 21.00
quote 0.00 0.00 0.00 7.35 8.40 56.00 quote 0.04 0.00 0.00 0.00 1.12 29.00
quote 3.90 0.00 0.00 6.50 7.20 1.00 57.00 quote 0.04 -0.01 2.00 0.01 0.03 63.00
quote 0.00 0.00 0.00 5.10 7.85 57.50 quote 0.00 0.00 0.00 0.01 0.30
quote 2.59 0.00 0.00 5.55 6.05 6.00 58.00 quote 0.05 -0.04 1.00 0.01 0.04 58.00
quote 0.00 0.00 0.00 4.45 5.00 59.00 quote 0.07 -0.05 2.00 0.03 0.06 74.00
quote 3.19 -0.11 1.00 3.75 4.15 73.00 60.00 quote 0.10 -0.10 361.00 0.07 0.09 63.00
quote 2.32 -0.03 18.00 2.71 3.10 39.00 61.00 quote 0.25 -0.05 70.00 0.12 0.16 206.00
quote 1.46 -0.15 78.00 1.99 2.30 189.00 62.00 quote 0.29 -0.16 38.00 0.25 0.29 116.00
quote 1.48 0.20 147.00 1.67 1.89 81.00 62.50 quote 0.39 -0.26 142.00 0.34 0.38 20.00
quote 1.28 0.30 305.00 1.31 1.41 573.00 63.00 quote 0.49 -0.29 196.00 0.46 0.52 70.00
63.84 Current price as of 5/20/2022 04:00:01 PM
quote 0.70 0.14 642.00 0.71 0.89 901.00 64.00 quote 0.92 -0.20 10.00 0.83 0.95 10.00
quote 0.34 0.03 468.00 0.33 0.39 520.00 65.00 quote 1.57 -0.59 5.00 1.43 1.71 20.00
quote 0.14 0.02 523.00 0.12 0.16 638.00 66.00 quote 4.60 0.00 0.00 2.10 2.81 2.00
quote 0.02 -0.08 44.00 0.04 0.07 59.00 67.00 quote 0.00 0.00 0.00 2.98 3.80
quote 0.03 -0.01 30.00 0.01 0.45 119.00 68.00 quote 0.00 0.00 0.00 4.05 4.85
quote 0.06 0.00 0.00 0.00 1.07 17.00 69.00 quote 0.00 0.00 0.00 5.00 6.05
quote 0.01 0.00 328.00 0.00 0.02 108.00 70.00 quote 8.70 0.00 0.00 5.95 7.55 2.00
quote 0.00 0.00 0.00 0.00 0.02 71.00 quote 0.00 0.00 0.00 6.95 8.10
quote 0.00 0.00 0.00 0.00 0.05 72.00 quote 0.00 0.00 0.00 8.00 9.00
quote 0.00 0.00 0.00 0.00 1.03 73.00 quote 0.00 0.00 0.00 8.90 10.70
quote 0.06 0.00 0.00 0.00 0.18 45.00 75.00 quote 0.00 0.00 0.00 10.60 12.40
quote 0.03 0.00 0.00 0.00 0.02 13.00 80.00 quote 0.00 0.00 0.00 15.75 17.55
quote 0.03 0.00 0.00 0.00 0.04 942.00 85.00 quote 0.00 0.00 0.00 20.65 22.35
quote 0.00 0.00 0.00 0.00 0.04 90.00 quote 0.00 0.00 0.00 25.60 27.45

June, 2022 Options

Show

July, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.