$96.91
-1.25-1.27%
近くで: -
$96.81
-0.1-0.10%
時間外: 4:10 PM EDT
Comments
Loading...
Gilead Sciences (NASDAQ:GILD) 株価情報, オプションチェーン
オプションチェーンは、Gilead Sciencesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Gilead Sciencesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price42.78May 02, 2025
Change
00%
Bid36.65
Ask37.15
volume0
Intrest8
Strike
60
60
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price37.79May 02, 2025
Change
00%
Bid31.65
Ask32.35
volume0
Intrest20
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price32.8May 02, 2025
Change
00%
Bid26.65
Ask27.15
volume0
Intrest20
Strike
70
70
Last Price0.24Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price27.82May 02, 2025
Change
00%
Bid21.65
Ask22.05
volume0
Intrest4
Strike
75
75
Last Price0.67Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price24.77Apr 30, 2025
Change
00%
Bid16.65
Ask17.3
volume0
Intrest5
Strike
80
80
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Last Price19.71Apr 30, 2025
Change
00%
Bid11.35
Ask12.2
volume0
Intrest9
Strike
85
85
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price16.85Apr 30, 2025
Change
00%
Bid7.65
Ask8.15
volume0
Intrest8
Strike
89
89
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price12.6May 05, 2025
Change
00%
Bid6.65
Ask7.1
volume0
Intrest9
Strike
90
90
Last Price0.03May 09, 2025
Change
0.0150%
Bid-
Ask0.75
volume5
Intrest38
Last Price11.88May 02, 2025
Change
00%
Bid5.65
Ask6.3
volume0
Intrest16
Strike
91
91
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Last Price-
Change
-
Bid4.4
Ask5.1
volume0
Intrest0
Strike
92
92
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest39
Last Price-
Change
-
Bid3.65
Ask4.1
volume0
Intrest0
Strike
93
93
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.4
volume82
Intrest44
Last Price-
Change
-
Bid2.63
Ask3.65
volume0
Intrest0
Strike
94
94
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest46
Last Price1.88May 09, 2025
Change
1.2740.32%
Bid0.94
Ask2.72
volume1
Intrest41
Strike
95
95
Last Price0.04May 09, 2025
Change
0.1982.61%
Bid-
Ask0.23
volume12
Intrest205
Last Price2.58May 06, 2025
Change
00%
Bid0.5
Ask2.47
volume0
Intrest12
Strike
96
96
Last Price0.16May 09, 2025
Change
0.2358.97%
Bid-
Ask0.24
volume45
Intrest43
Last Price0.25May 09, 2025
Change
1.1582.14%
Bid0.11
Ask1.04
volume25
Intrest18
Strike
97
97
Last Price0.45May 09, 2025
Change
0.2131.82%
Bid0.3
Ask1.69
volume29
Intrest70
Last Price0.26May 09, 2025
Change
0.9478.33%
Bid0.04
Ask0.26
volume47
Intrest79
Strike
98
98
Last Price0.97May 09, 2025
Change
0.033%
Bid0.89
Ask1.78
volume22
Intrest122
Last Price0.02May 09, 2025
Change
0.5896.67%
Bid-
Ask0.92
volume28
Intrest38
Strike
99
99
Last Price1.83May 09, 2025
Change
0.3624.49%
Bid1.06
Ask2.82
volume41
Intrest136
Last Price0.01May 09, 2025
Change
0.3597.22%
Bid-
Ask0.59
volume18
Intrest70
Strike
100
100
Last Price3.13May 09, 2025
Change
0.9644.24%
Bid1.74
Ask4.5
volume32
Intrest58
Last Price0.04May 09, 2025
Change
0.1680%
Bid-
Ask1.28
volume3
Intrest88
Strike
101
101
Last Price2.81May 09, 2025
Change
0.093.1%
Bid4
Ask4.35
volume1
Intrest57
Last Price0.01May 09, 2025
Change
0.190.91%
Bid-
Ask1.04
volume17
Intrest48
Strike
102
102
Last Price5.6May 09, 2025
Change
1.3832.7%
Bid4.95
Ask5.35
volume2
Intrest134
Last Price0.17May 09, 2025
Change
0.0213.33%
Bid-
Ask1.02
volume12
Intrest38
Strike
103
103
Last Price6.4May 09, 2025
Change
1.7537.63%
Bid5.9
Ask6.3
volume19
Intrest136
Last Price0.36May 08, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest257
Strike
104
104
Last Price7.07May 09, 2025
Change
1.4225.13%
Bid6.85
Ask7.35
volume18
Intrest312
Last Price0.03May 09, 2025
Change
0.0562.5%
Bid-
Ask0.38
volume4
Intrest650
Strike
105
105
Last Price8.4May 09, 2025
Change
1.623.53%
Bid7.85
Ask8.35
volume4
Intrest203
Last Price0.01May 09, 2025
Change
0.2295.65%
Bid-
Ask0.1
volume12
Intrest74
Strike
106
106
Last Price7.7May 07, 2025
Change
00%
Bid8.65
Ask9.25
volume0
Intrest99
Last Price0.01May 09, 2025
Change
0.0150%
Bid0.03
Ask0.06
volume58
Intrest534
Strike
107
107
Last Price10.82May 08, 2025
Change
00%
Bid10
Ask10.35
volume0
Intrest27
Last Price0.02May 09, 2025
Change
0.1688.89%
Bid0.03
Ask0.08
volume258
Intrest292
Strike
108
108
Last Price12.42May 08, 2025
Change
00%
Bid10.85
Ask11.35
volume0
Intrest31
Last Price0.03May 09, 2025
Change
0.0350%
Bid0.03
Ask0.23
volume12
Intrest61
Strike
109
109
Last Price13.34May 08, 2025
Change
00%
Bid11.7
Ask12.25
volume0
Intrest4
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.05
volume25
Intrest1254
Strike
110
110
Last Price12.3May 09, 2025
Change
0.252.07%
Bid12.9
Ask13.3
volume1
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest38
Strike
111
111
Last Price13.9May 09, 2025
Change
6.8597.16%
Bid13.4
Ask14.35
volume3
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.16
volume10
Intrest98
Strike
112
112
Last Price16.39May 08, 2025
Change
00%
Bid14.45
Ask15.3
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest9
Strike
113
113
Last Price15.3May 09, 2025
Change
-
Bid15.8
Ask16.35
volume2
Intrest0
Last Price0.14Apr 28, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest36
Strike
114
114
Last Price10.5Apr 25, 2025
Change
00%
Bid16.7
Ask17.3
volume0
Intrest0
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid17.8
Ask18.3
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest18
Strike
116
116
Last Price-
Change
-
Bid18.85
Ask19.65
volume0
Intrest0
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
117
117
Last Price-
Change
-
Bid19.35
Ask20.25
volume0
Intrest0
Last Price0.24Apr 21, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest13
Strike
118
118
Last Price20.05May 08, 2025
Change
00%
Bid20.7
Ask21.3
volume0
Intrest0
Last Price0.01May 09, 2025
Change
1.0799.07%
Bid-
Ask0.94
volume2
Intrest2
Strike
119
119
Last Price15.96May 01, 2025
Change
00%
Bid22
Ask22.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
120
120
Last Price16.89May 01, 2025
Change
00%
Bid22.95
Ask23.35
volume0
Intrest0
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest2
Strike
121
121
Last Price17.9May 01, 2025
Change
00%
Bid23.7
Ask24.35
volume0
Intrest0
Last Price1.05Mar 31, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
122
122
Last Price16.31Apr 30, 2025
Change
00%
Bid24.75
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
123
123
Last Price19.94May 02, 2025
Change
00%
Bid25.8
Ask26.75
volume0
Intrest0
Last Price0.68Apr 07, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest0
Strike
124
124
Last Price20.91May 02, 2025
Change
00%
Bid26.85
Ask28.2
volume0
Intrest0
Last Price0.95Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
125
125
Last Price22.25May 02, 2025
Change
00%
Bid27.45
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
126
126
Last Price23.23May 02, 2025
Change
00%
Bid28.8
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
130
130
Last Price25.35Apr 30, 2025
Change
00%
Bid32.55
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
135
135
Last Price32.34May 02, 2025
Change
00%
Bid37.4
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
140
140
Last Price37.32May 02, 2025
Change
00%
Bid42.85
Ask43.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved