Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00037500 | 2024-04-17 3:22PM EDT | 37.50 | 29.35 | 26.40 | 30.40 | 0.00 | - | 1 | 12 | 43.49% |
| GILD260116C00040000 | 2024-02-16 10:40AM EDT | 40.00 | 32.26 | 33.20 | 35.45 | 0.00 | - | 6 | 4 | 72.55% |
| GILD260116C00042500 | 2024-04-04 11:43AM EDT | 42.50 | 28.97 | 23.10 | 24.75 | 0.00 | - | 1 | 3 | 32.18% |
| GILD260116C00045000 | 2024-02-22 3:54PM EDT | 45.00 | 28.27 | 28.35 | 29.15 | 0.00 | - | 2 | 14 | 59.29% |
| GILD260116C00047500 | 2024-02-15 1:07PM EDT | 47.50 | 26.65 | 27.45 | 28.00 | 0.00 | - | 1 | 0 | 60.44% |
| GILD260116C00050000 | 2024-05-01 2:01PM EDT | 50.00 | 17.60 | 17.85 | 18.25 | +0.02 | +0.11% | 4 | 118 | 27.75% |
| GILD260116C00055000 | 2024-05-01 1:54PM EDT | 55.00 | 14.17 | 14.45 | 14.80 | -0.80 | -5.34% | 2 | 34 | 27.31% |
| GILD260116C00057500 | 2024-04-22 11:48AM EDT | 57.50 | 14.55 | 12.80 | 13.15 | 0.00 | - | - | 2 | 26.78% |
| GILD260116C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 11.53 | 11.40 | 11.70 | 0.00 | - | 100 | 171 | 26.57% |
| GILD260116C00062500 | 2024-04-23 3:24PM EDT | 62.50 | 11.75 | 10.05 | 10.35 | 0.00 | - | 1 | 12 | 26.33% |
| GILD260116C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 8.95 | 8.80 | 9.10 | -0.70 | -7.25% | 1,057 | 160 | 26.05% |
| GILD260116C00067500 | 2024-05-01 1:12PM EDT | 67.50 | 7.75 | 7.65 | 8.20 | 0.00 | - | 4 | 85 | 26.48% |
| GILD260116C00070000 | 2024-05-01 10:51AM EDT | 70.00 | 6.60 | 6.75 | 6.95 | +0.05 | +0.76% | 2 | 829 | 25.59% |
| GILD260116C00072500 | 2024-04-30 3:47PM EDT | 72.50 | 5.72 | 5.85 | 6.10 | 0.00 | - | 3 | 100 | 25.57% |
| GILD260116C00075000 | 2024-04-30 3:50PM EDT | 75.00 | 5.17 | 2.88 | 5.40 | 0.00 | - | 11 | 1,586 | 25.74% |
| GILD260116C00077500 | 2024-04-30 3:50PM EDT | 77.50 | 4.52 | 4.30 | 4.90 | 0.00 | - | 10 | 129 | 26.26% |
| GILD260116C00080000 | 2024-05-01 2:32PM EDT | 80.00 | 3.55 | 3.65 | 3.85 | -0.30 | -7.79% | 16 | 393 | 24.82% |
| GILD260116C00082500 | 2024-04-29 10:20AM EDT | 82.50 | 3.77 | 3.10 | 3.30 | 0.00 | - | 2 | 522 | 24.69% |
| GILD260116C00085000 | 2024-05-01 1:29PM EDT | 85.00 | 2.68 | 2.68 | 2.83 | +0.03 | +1.13% | 2 | 845 | 24.61% |
| GILD260116C00087500 | 2024-04-30 9:41AM EDT | 87.50 | 2.25 | 2.22 | 2.40 | 0.00 | - | 2 | 313 | 24.45% |
| GILD260116C00090000 | 2024-05-01 3:44PM EDT | 90.00 | 2.07 | 1.88 | 2.05 | +0.02 | +0.98% | 1 | 728 | 24.39% |
| GILD260116C00092500 | 2024-04-30 1:10PM EDT | 92.50 | 1.60 | 1.58 | 1.75 | 0.00 | - | 10 | 113 | 24.34% |
| GILD260116C00095000 | 2024-04-30 1:10PM EDT | 95.00 | 1.38 | 1.32 | 1.51 | 0.00 | - | 12 | 116 | 24.38% |
| GILD260116C00100000 | 2024-05-01 12:46PM EDT | 100.00 | 1.03 | 0.93 | 1.09 | +0.05 | +5.10% | 1 | 83 | 24.28% |
| GILD260116C00105000 | 2024-04-29 2:32PM EDT | 105.00 | 0.69 | 0.66 | 0.80 | 0.00 | - | 6 | 2,556 | 24.30% |
| GILD260116C00110000 | 2024-04-30 10:43AM EDT | 110.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 3 | 283 | 24.45% |
| GILD260116C00115000 | 2024-04-29 12:28PM EDT | 115.00 | 0.48 | 0.17 | 0.45 | 0.00 | - | 1 | 76 | 24.59% |
| GILD260116C00120000 | 2024-04-08 10:41AM EDT | 120.00 | 0.51 | 0.23 | 1.60 | 0.00 | - | 2 | 25 | 34.24% |
| GILD260116C00125000 | 2024-04-26 11:56AM EDT | 125.00 | 0.24 | 0.18 | 1.00 | 0.00 | - | 5 | 57 | 32.03% |
| GILD260116C00130000 | 2024-04-26 12:16PM EDT | 130.00 | 0.18 | 0.15 | 1.47 | 0.00 | - | 9 | 131 | 36.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00035000 | 2024-04-26 3:28PM EDT | 35.00 | 0.67 | 0.59 | 0.72 | 0.00 | - | 3 | 38 | 33.62% |
| GILD260116P00037500 | 2024-04-25 3:43PM EDT | 37.50 | 0.88 | 0.71 | 0.93 | 0.00 | - | 3 | 828 | 32.57% |
| GILD260116P00040000 | 2024-04-25 10:31AM EDT | 40.00 | 1.12 | 0.24 | 1.16 | -0.08 | -6.67% | 1 | 245 | 31.37% |
| GILD260116P00042500 | 2024-04-25 2:15PM EDT | 42.50 | 1.50 | 1.27 | 1.46 | 0.00 | - | 2 | 14 | 30.41% |
| GILD260116P00045000 | 2024-04-30 9:53AM EDT | 45.00 | 1.85 | 1.57 | 2.05 | 0.00 | - | 5 | 115 | 30.80% |
| GILD260116P00047500 | 2024-04-18 9:45AM EDT | 47.50 | 2.44 | 2.14 | 2.29 | 0.00 | - | 1 | 8 | 28.86% |
| GILD260116P00050000 | 2024-05-01 12:41PM EDT | 50.00 | 2.75 | 2.65 | 2.80 | -0.10 | -3.51% | 2 | 1,075 | 28.06% |
| GILD260116P00055000 | 2024-04-26 9:57AM EDT | 55.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 951 | 27.01% |
| GILD260116P00057500 | 2024-04-30 12:36PM EDT | 57.50 | 4.90 | 4.80 | 4.95 | 0.00 | - | 13 | 26 | 26.17% |
| GILD260116P00060000 | 2024-04-30 10:40AM EDT | 60.00 | 5.95 | 5.65 | 5.95 | 0.00 | - | 150 | 877 | 25.84% |
| GILD260116P00062500 | 2024-04-30 12:30PM EDT | 62.50 | 6.75 | 6.65 | 6.90 | 0.00 | - | 27 | 82 | 25.01% |
| GILD260116P00065000 | 2024-04-26 11:10AM EDT | 65.00 | 8.10 | 7.75 | 8.05 | 0.00 | - | 2 | 206 | 24.48% |
| GILD260116P00067500 | 2024-05-01 9:59AM EDT | 67.50 | 9.15 | 8.20 | 9.35 | +0.25 | +2.81% | 6 | 559 | 24.06% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 70.00 | 10.55 | 10.25 | 10.60 | 0.00 | - | 2 | 854 | 23.17% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 72.50 | 12.10 | 11.55 | 12.15 | 0.00 | - | 2 | 114 | 22.83% |
| GILD260116P00075000 | 2024-04-26 10:41AM EDT | 75.00 | 13.70 | 13.15 | 13.65 | 0.00 | - | 5 | 272 | 22.01% |
| GILD260116P00077500 | 2024-04-12 10:59AM EDT | 77.50 | 14.00 | 14.85 | 15.35 | 0.00 | - | 2 | 110 | 21.46% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 80.00 | 15.82 | 15.70 | 17.10 | 0.00 | - | 6 | 476 | 20.71% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 18.50 | 18.85 | 0.00 | - | 10 | 78 | 19.53% |
| GILD260116P00085000 | 2024-04-25 10:50AM EDT | 85.00 | 20.76 | 20.50 | 20.75 | 0.00 | - | 2 | 43 | 18.38% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.85 | 25.30 | 0.00 | - | 1 | 158 | 18.51% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
© 2024 Yahoo. All rights reserved.