$104.54
-0.34-0.32%
近くで: -
$105.00
0.460.44%
時間外: Apr 17, 6:23 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 Price-
Change
-
Bid43.95
Ask45.35
volume0
Intrest0
Strike
60
60
Last Price0.11Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price-
Change
-
Bid39
Ask40.4
volume0
Intrest0
Strike
65
65
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price-
Change
-
Bid36.9
Ask38.35
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid36
Ask37.6
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask36.4
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Last Price-
Change
-
Bid33.85
Ask35.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask34.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask33.5
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask32.65
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid29.85
Ask31.65
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid28.75
Ask30.6
volume0
Intrest0
Strike
75
75
Last Price0.26Apr 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Last Price-
Change
-
Bid27.7
Ask29.55
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid26.35
Ask28.7
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid25.35
Ask27.95
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid24.15
Ask26.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25.55
volume0
Intrest0
Strike
80
80
Last Price0.1Apr 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid22.6
Ask24.55
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask23.7
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid20.65
Ask22.7
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask21.7
volume0
Intrest0
Strike
84
84
Last Price0.13Apr 17, 2025
Change
-
Bid0.04
Ask0.54
volume2
Intrest0
Last Price-
Change
-
Bid18.65
Ask20.8
volume0
Intrest0
Strike
85
85
Last Price0.15Apr 17, 2025
Change
00%
Bid0.05
Ask0.6
volume58
Intrest28
Last Price-
Change
-
Bid17.9
Ask19.7
volume0
Intrest0
Strike
86
86
Last Price0.21Apr 16, 2025
Change
00%
Bid0.06
Ask1.28
volume0
Intrest8
Last Price-
Change
-
Bid16.65
Ask18.8
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid0.07
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask17.75
volume0
Intrest0
Strike
88
88
Last Price0.15Apr 17, 2025
Change
-
Bid0.08
Ask0.88
volume28
Intrest0
Last Price-
Change
-
Bid14.7
Ask16.95
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid0.14
Ask0.47
volume0
Intrest0
Last Price15.44Apr 08, 2025
Change
00%
Bid13.85
Ask15.8
volume0
Intrest9
Strike
90
90
Last Price0.24Apr 17, 2025
Change
0.0722.58%
Bid0.2
Ask0.5
volume7
Intrest29
Last Price-
Change
-
Bid13
Ask14.9
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.21
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask13.95
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid0.07
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask12.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid0.23
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask11.55
volume0
Intrest0
Strike
94
94
Last Price0.45Apr 17, 2025
Change
0.2535.71%
Bid0.32
Ask0.53
volume2
Intrest12
Last Price11.99Apr 14, 2025
Change
00%
Bid9.8
Ask10.55
volume0
Intrest10
Strike
95
95
Last Price0.54Apr 17, 2025
Change
1.3871.88%
Bid0.46
Ask0.65
volume21
Intrest40
Last Price-
Change
-
Bid8.75
Ask9.8
volume0
Intrest0
Strike
96
96
Last Price0.56Apr 17, 2025
Change
0.3437.78%
Bid0.34
Ask0.92
volume1
Intrest1
Last Price-
Change
-
Bid8
Ask8.7
volume0
Intrest0
Strike
97
97
Last Price0.67Apr 17, 2025
Change
0.9358.13%
Bid0.58
Ask0.86
volume11
Intrest1
Last Price-
Change
-
Bid7.1
Ask7.95
volume0
Intrest0
Strike
98
98
Last Price1.1Apr 16, 2025
Change
00%
Bid0.52
Ask0.95
volume0
Intrest22
Last Price9.05Apr 14, 2025
Change
00%
Bid6.45
Ask7.3
volume0
Intrest87
Strike
99
99
Last Price1.02Apr 17, 2025
Change
0.087.27%
Bid0.88
Ask1.17
volume6
Intrest27
Last Price5.65Apr 17, 2025
Change
1.1717.16%
Bid4.8
Ask6.3
volume3
Intrest21
Strike
100
100
Last Price1.2Apr 17, 2025
Change
0.139.77%
Bid1.07
Ask1.42
volume13
Intrest109
Last Price5.25Apr 17, 2025
Change
1.0316.4%
Bid4.9
Ask5.5
volume10
Intrest6
Strike
101
101
Last Price1.53Apr 16, 2025
Change
00%
Bid1.2
Ask1.78
volume0
Intrest13
Last Price4.41Apr 17, 2025
Change
1.1320.4%
Bid4.15
Ask4.75
volume3
Intrest57
Strike
102
102
Last Price1.8Apr 17, 2025
Change
0.147.22%
Bid1.61
Ask2.11
volume2
Intrest33
Last Price3.9Apr 17, 2025
Change
0.9619.75%
Bid2.81
Ask4.85
volume8
Intrest24
Strike
103
103
Last Price2.1Apr 17, 2025
Change
0.2211.7%
Bid2.03
Ask2.27
volume2
Intrest55
Last Price3.2Apr 17, 2025
Change
0.820%
Bid2.85
Ask4.25
volume226
Intrest813
Strike
104
104
Last Price2.65Apr 17, 2025
Change
0.155.36%
Bid2.26
Ask2.85
volume10
Intrest71
Last Price2.59Apr 17, 2025
Change
1.0829.43%
Bid2.58
Ask2.88
volume24
Intrest114
Strike
105
105
Last Price2.91Apr 17, 2025
Change
0.4413.13%
Bid2.75
Ask4.15
volume11
Intrest229
Last Price2.19Apr 17, 2025
Change
0.6121.79%
Bid2.09
Ask2.39
volume69
Intrest85
Strike
106
106
Last Price3.75Apr 17, 2025
Change
0.6520.97%
Bid2.9
Ask3.75
volume1
Intrest68
Last Price1.76Apr 17, 2025
Change
0.4420%
Bid1.6
Ask2.05
volume9
Intrest181
Strike
107
107
Last Price2.93Apr 17, 2025
Change
1.3231.06%
Bid3.95
Ask4.35
volume3
Intrest33
Last Price1.23Apr 17, 2025
Change
0.4125%
Bid1.2
Ask1.45
volume24
Intrest117
Strike
108
108
Last Price4.82Apr 09, 2025
Change
00%
Bid4.45
Ask5.75
volume0
Intrest16
Last Price1.09Apr 17, 2025
Change
0.6637.71%
Bid0.95
Ask1.16
volume13
Intrest87
Strike
109
109
Last Price4.6Apr 16, 2025
Change
00%
Bid5.2
Ask5.85
volume0
Intrest31
Last Price0.8Apr 17, 2025
Change
0.433.33%
Bid0.71
Ask1
volume34
Intrest162
Strike
110
110
Last Price6.2Apr 09, 2025
Change
00%
Bid5.95
Ask6.4
volume0
Intrest33
Last Price0.65Apr 17, 2025
Change
0.3232.99%
Bid0.48
Ask0.87
volume16
Intrest51
Strike
111
111
Last Price6.4Apr 15, 2025
Change
00%
Bid6.85
Ask7.4
volume0
Intrest40
Last Price0.61Apr 17, 2025
Change
0.1635.56%
Bid0.34
Ask0.74
volume1
Intrest162
Strike
112
112
Last Price11.75Apr 10, 2025
Change
00%
Bid7.55
Ask8.1
volume0
Intrest7
Last Price0.43Apr 17, 2025
Change
0.1323.21%
Bid0.2
Ask0.77
volume28
Intrest196
Strike
113
113
Last Price12.05Apr 10, 2025
Change
00%
Bid8.35
Ask9.35
volume0
Intrest48
Last Price0.21Apr 17, 2025
Change
0.1947.5%
Bid0.12
Ask0.35
volume2
Intrest101
Strike
114
114
Last Price12.87Apr 09, 2025
Change
00%
Bid9.3
Ask10.15
volume0
Intrest30
Last Price0.25Apr 17, 2025
Change
0.1537.5%
Bid0.07
Ask0.31
volume1226
Intrest229
Strike
115
115
Last Price-
Change
-
Bid10.05
Ask11.2
volume0
Intrest0
Last Price0.29Apr 16, 2025
Change
00%
Bid0.04
Ask0.5
volume0
Intrest101
Strike
116
116
Last Price6.45Apr 04, 2025
Change
00%
Bid11
Ask12.05
volume0
Intrest10
Last Price0.19Apr 16, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest61
Strike
117
117
Last Price-
Change
-
Bid12
Ask13.05
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.280%
Bid0.01
Ask0.57
volume1
Intrest68
Strike
118
118
Last Price5.39Mar 10, 2025
Change
00%
Bid13
Ask14.05
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
0.1545.45%
Bid-
Ask0.56
volume1
Intrest41
Strike
119
119
Last Price12.5Apr 07, 2025
Change
00%
Bid14.1
Ask15
volume0
Intrest6
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid0.01
Ask0.18
volume43
Intrest153
Strike
120
120
Last Price14.4Mar 20, 2025
Change
00%
Bid14.9
Ask15.95
volume0
Intrest0
Last Price0.5Mar 26, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest14
Strike
121
121
Last Price15.2Mar 19, 2025
Change
00%
Bid15.5
Ask17
volume0
Intrest1
Last Price0.4Apr 04, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest32
Strike
122
122
Last Price-
Change
-
Bid16.95
Ask17.95
volume0
Intrest0
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest16
Strike
123
123
Last Price-
Change
-
Bid18
Ask18.95
volume0
Intrest0
Last Price0.28Apr 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest18
Strike
124
124
Last Price-
Change
-
Bid19.05
Ask19.85
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.2191.3%
Bid-
Ask0.4
volume49
Intrest9
Strike
125
125
Last Price-
Change
-
Bid20.05
Ask20.9
volume0
Intrest0
Last Price0.25Apr 01, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest18
Strike
126
126
Last Price-
Change
-
Bid20.7
Ask21.95
volume0
Intrest0
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest2
Strike
127
127
Last Price-
Change
-
Bid22.1
Ask22.95
volume0
Intrest0
Last Price0.08Apr 07, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest3
Strike
128
128
Last Price-
Change
-
Bid23.05
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid24
Ask24.95
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest16
Strike
130
130
Last Price-
Change
-
Bid24.65
Ask26.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid25.85
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid26.75
Ask28.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid27.85
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid28.75
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid29.7
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid30.85
Ask32.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid31.8
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid32.6
Ask34.15
volume0
Intrest0
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid34.75
Ask36
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved