$149.92
近くで: Sep 1, 5:00 PM EST
$150.00
0.080.05%
プレマーケット: 3:00 AM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Gilead Sciences Inc オプションチェーン
GILDNASDAQ
配当金: 配当落ち日は13 日後です。
Gilead Sciences Options
View Gilead Sciences (GILD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price-
Change
-
Bid67.85
Ask71.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price60.65Aug 31, 2026
Change
-0%
Bid62.85
Ask66.9
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price55.67Aug 31, 2026
Change
-0%
Bid57.85
Ask61.75
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.71Aug 31, 2026
Change
-0%
Bid52.85
Ask56.65
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.36Aug 31, 2026
Change
-0%
Bid47.9
Ask52
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price40.09Aug 31, 2026
Change
-0%
Bid42.9
Ask46.9
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price36.16Aug 31, 2026
Change
-0%
Bid37.9
Ask41.85
volume0
Intrest11
Strike
110
110
Last Price0.21Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price31.17Aug 31, 2026
Change
-0%
Bid33
Ask36.9
volume0
Intrest16
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price30.28Sep 01, 2026
Change
2.047.22%
Bid29.9
Ask32.25
volume4
Intrest3
Strike
118
118
Last Price0.57Aug 25, 2026
Change
-0%
Bid-
Ask0.81
volume0
Intrest28
Last Price29.3Sep 01, 2026
Change
2.047.48%
Bid28.85
Ask31.3
volume4
Intrest2
Strike
119
119
Last Price0.73Aug 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price28.38Sep 01, 2026
Change
311.82%
Bid27.85
Ask30.25
volume1
Intrest4
Strike
120
120
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask1.84
volume0
Intrest27
Last Price24.49Aug 31, 2026
Change
-0%
Bid26.85
Ask29.55
volume0
Intrest2
Strike
121
121
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest197
Last Price23.56Aug 31, 2026
Change
-0%
Bid25.85
Ask29.1
volume0
Intrest1
Strike
122
122
Last Price0.59Aug 25, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest20
Last Price22.58Aug 31, 2026
Change
-0%
Bid24.85
Ask27.6
volume0
Intrest2
Strike
123
123
Last Price2.81Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price13.76Aug 13, 2026
Change
-0%
Bid23.85
Ask26.3
volume0
Intrest5
Strike
124
124
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price20.91Aug 31, 2026
Change
-0%
Bid22.85
Ask26.15
volume0
Intrest0
Strike
125
125
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest72
Last Price-
Change
-
Bid21.9
Ask25.35
volume0
Intrest0
Strike
126
126
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid20.9
Ask24.35
volume0
Intrest0
Strike
127
127
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid19.9
Ask23.55
volume0
Intrest0
Strike
128
128
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest8
Last Price20.18Aug 26, 2026
Change
-0%
Bid18.9
Ask21.9
volume0
Intrest8
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.2Aug 07, 2026
Change
-0%
Bid17.9
Ask21.65
volume0
Intrest20
Strike
130
130
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest186
Last Price17.33Sep 01, 2026
Change
1.267.84%
Bid16.9
Ask20.65
volume1
Intrest7
Strike
131
131
Last Price1.03Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price16Aug 25, 2026
Change
-0%
Bid16.55
Ask19.65
volume0
Intrest59
Strike
132
132
Last Price0.54Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price11.06Aug 31, 2026
Change
-0%
Bid15.55
Ask18.55
volume0
Intrest28
Strike
133
133
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price11.92Aug 24, 2026
Change
-0%
Bid13.9
Ask17.65
volume0
Intrest41
Strike
134
134
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Last Price10.73Aug 28, 2026
Change
-0%
Bid12.9
Ask16.6
volume0
Intrest11
Strike
135
135
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest7
Last Price13.35Sep 01, 2026
Change
0.53.89%
Bid12.7
Ask15.15
volume8
Intrest28
Strike
136
136
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest12
Last Price9.1Aug 31, 2026
Change
-0%
Bid10.9
Ask13.25
volume0
Intrest23
Strike
137
137
Last Price0.31Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest12
Last Price10.4Sep 01, 2026
Change
4.0563.78%
Bid10.55
Ask13.5
volume1
Intrest34
Strike
138
138
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest8
Last Price9.24Sep 01, 2026
Change
2.0929.23%
Bid8.9
Ask12.5
volume6
Intrest25
Strike
139
139
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest95
Last Price8.45Sep 01, 2026
Change
1.9530%
Bid8.7
Ask11.15
volume30
Intrest65
Strike
140
140
Last Price0.07Sep 01, 2026
Change
0.1365%
Bid-
Ask0.11
volume12
Intrest24
Last Price6.98Sep 01, 2026
Change
1.322.89%
Bid7.05
Ask10.2
volume1
Intrest48
Strike
141
141
Last Price0.12Sep 01, 2026
Change
0.1250%
Bid0.03
Ask0.14
volume14
Intrest111
Last Price6.43Sep 01, 2026
Change
1.3217.03%
Bid6.8
Ask9.2
volume2
Intrest82
Strike
142
142
Last Price0.15Sep 01, 2026
Change
0.6681.48%
Bid-
Ask0.27
volume2
Intrest32
Last Price5.66Sep 01, 2026
Change
1.6641.5%
Bid5.7
Ask8.25
volume1
Intrest22
Strike
143
143
Last Price0.1Sep 01, 2026
Change
0.4983.05%
Bid0.09
Ask0.19
volume148
Intrest387
Last Price5.39Sep 01, 2026
Change
3.3157.89%
Bid4.9
Ask7.3
volume29
Intrest36
Strike
144
144
Last Price0.23Sep 01, 2026
Change
0.5771.25%
Bid-
Ask0.29
volume37
Intrest59
Last Price5Sep 01, 2026
Change
2.385.19%
Bid4
Ask5.6
volume15
Intrest80
Strike
145
145
Last Price0.38Sep 01, 2026
Change
0.764.81%
Bid-
Ask1.08
volume16
Intrest161
Last Price3.85Sep 01, 2026
Change
1.6272.65%
Bid3.45
Ask5.25
volume46
Intrest51
Strike
146
146
Last Price0.55Sep 01, 2026
Change
0.9463.09%
Bid0.05
Ask1.87
volume5
Intrest36
Last Price2.87Sep 01, 2026
Change
1.3892.62%
Bid2.39
Ask4.7
volume14
Intrest124
Strike
147
147
Last Price1.26Sep 01, 2026
Change
0.7437%
Bid0.24
Ask0.88
volume1
Intrest59
Last Price2.4Sep 01, 2026
Change
1.184.62%
Bid2.6
Ask3.05
volume15
Intrest52
Strike
148
148
Last Price1.16Sep 01, 2026
Change
1.3353.41%
Bid-
Ask1.25
volume12
Intrest60
Last Price1.82Sep 01, 2026
Change
0.99119.28%
Bid0.8
Ask3.65
volume22
Intrest23
Strike
149
149
Last Price1.65Sep 01, 2026
Change
2.7762.67%
Bid0.15
Ask3.2
volume2
Intrest16
Last Price1.49Sep 01, 2026
Change
0.84129.23%
Bid1.14
Ask2.4
volume177
Intrest250
Strike
150
150
Last Price2.73Sep 01, 2026
Change
2.5748.49%
Bid0.8
Ask2.48
volume1
Intrest193
Last Price0.5Sep 01, 2026
Change
0.32177.78%
Bid0.12
Ask0.84
volume55
Intrest393
Strike
152.5
152.5
Last Price4Sep 01, 2026
Change
2.336.51%
Bid2.87
Ask4.5
volume2
Intrest59
Last Price0.22Sep 01, 2026
Change
0.15214.29%
Bid0.16
Ask0.26
volume66
Intrest277
Strike
155
155
Last Price5.5Sep 01, 2026
Change
-
Bid4.2
Ask6.7
volume9
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid6.2
Ask9.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
160
160
Last Price11.2Aug 27, 2026
Change
-0%
Bid9.85
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price16.32Aug 28, 2026
Change
-0%
Bid11.1
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid14.85
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid16
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
170
170
Last Price22.24Sep 01, 2026
Change
-
Bid19.9
Ask22.2
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
172.5
172.5
Last Price24.72Sep 01, 2026
Change
-
Bid21.95
Ask24.7
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
175
175
Last Price27.24Sep 01, 2026
Change
-
Bid23.95
Ask27.2
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid29.15
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price39.22Aug 31, 2026
Change
-0%
Bid33.45
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price44.21Aug 31, 2026
Change
-0%
Bid39.1
Ask42.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved