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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00032500 | 2024-09-12 10:22AM EDT | 32.50 | 49.95 | 52.15 | 53.50 | 0.00 | - | 1 | 3 | 54.52% |
| GILD260116C00035000 | 2024-08-26 2:19PM EDT | 35.00 | 42.00 | 47.20 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD260116C00037500 | 2024-09-12 10:06AM EDT | 37.50 | 45.00 | 47.30 | 49.30 | 0.00 | - | 4 | 1 | 56.09% |
| GILD260116C00040000 | 2024-09-19 10:41AM EDT | 40.00 | 44.45 | 44.70 | 46.05 | 0.00 | - | 1 | 6 | 44.58% |
| GILD260116C00042500 | 2024-07-18 10:47AM EDT | 42.50 | 32.40 | 30.40 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| GILD260116C00045000 | 2024-08-23 2:52PM EDT | 45.00 | 31.79 | 37.20 | 41.90 | 0.00 | - | 10 | 10 | 46.22% |
| GILD260116C00047500 | 2024-06-20 1:49PM EDT | 47.50 | 23.35 | 24.85 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| GILD260116C00050000 | 2024-09-26 12:32PM EDT | 50.00 | 32.83 | 35.55 | 37.30 | 0.00 | - | 5 | 142 | 42.65% |
| GILD260116C00055000 | 2024-10-08 1:25PM EDT | 55.00 | 30.52 | 30.35 | 32.45 | +0.99 | +3.35% | 6 | 66 | 37.54% |
| GILD260116C00057500 | 2024-09-11 12:55PM EDT | 57.50 | 24.50 | 27.50 | 29.25 | 0.00 | - | 2 | 12 | 30.69% |
| GILD260116C00060000 | 2024-10-03 3:53PM EDT | 60.00 | 25.61 | 26.65 | 27.15 | 0.00 | - | 3 | 249 | 30.37% |
| GILD260116C00062500 | 2024-09-13 10:00AM EDT | 62.50 | 22.70 | 24.30 | 24.80 | 0.00 | - | 2 | 144 | 28.53% |
| GILD260116C00065000 | 2024-10-02 9:54AM EDT | 65.00 | 22.00 | 22.45 | 22.80 | 0.00 | - | 5 | 1,691 | 28.21% |
| GILD260116C00067500 | 2024-09-17 3:54PM EDT | 67.50 | 19.00 | 20.45 | 20.80 | 0.00 | - | 2 | 203 | 27.58% |
| GILD260116C00070000 | 2024-10-04 9:57AM EDT | 70.00 | 17.90 | 18.65 | 19.25 | 0.00 | - | 5 | 1,151 | 28.32% |
| GILD260116C00072500 | 2024-10-07 2:55PM EDT | 72.50 | 16.80 | 14.50 | 17.15 | 0.00 | - | 41 | 216 | 26.81% |
| GILD260116C00075000 | 2024-10-07 1:51PM EDT | 75.00 | 15.24 | 14.35 | 15.65 | 0.00 | - | 1 | 1,048 | 27.02% |
| GILD260116C00077500 | 2024-10-07 2:12PM EDT | 77.50 | 13.70 | 13.55 | 13.80 | 0.00 | - | 8 | 217 | 25.89% |
| GILD260116C00080000 | 2024-10-08 3:02PM EDT | 80.00 | 12.10 | 11.70 | 12.40 | -0.05 | -0.41% | 77 | 637 | 25.81% |
| GILD260116C00082500 | 2024-10-07 10:01AM EDT | 82.50 | 10.72 | 8.75 | 11.00 | 0.00 | - | 2 | 1,895 | 25.46% |
| GILD260116C00085000 | 2024-10-08 3:03PM EDT | 85.00 | 9.49 | 9.40 | 9.75 | +0.01 | +0.11% | 8 | 987 | 25.24% |
| GILD260116C00087500 | 2024-09-27 12:22PM EDT | 87.50 | 7.88 | 8.30 | 8.60 | 0.00 | - | 1 | 422 | 25.03% |
| GILD260116C00090000 | 2024-10-08 2:33PM EDT | 90.00 | 7.20 | 7.20 | 7.50 | -0.30 | -4.00% | 26 | 1,126 | 24.68% |
| GILD260116C00092500 | 2024-10-07 9:30AM EDT | 92.50 | 6.12 | 6.30 | 6.55 | 0.00 | - | 1 | 183 | 24.49% |
| GILD260116C00095000 | 2024-09-26 2:53PM EDT | 95.00 | 5.45 | 4.40 | 5.65 | +0.90 | +19.78% | 1 | 205 | 24.18% |
| GILD260116C00100000 | 2024-10-08 1:25PM EDT | 100.00 | 3.93 | 4.05 | 4.25 | +0.03 | +0.77% | 6 | 380 | 23.96% |
| GILD260116C00105000 | 2024-09-16 3:28PM EDT | 105.00 | 2.82 | 2.88 | 3.15 | 0.00 | - | 253 | 2,849 | 23.76% |
| GILD260116C00110000 | 2024-10-07 11:10AM EDT | 110.00 | 2.31 | 2.12 | 2.34 | 0.00 | - | 1 | 433 | 23.70% |
| GILD260116C00115000 | 2024-09-04 2:36PM EDT | 115.00 | 1.09 | 1.33 | 2.05 | 0.00 | - | 1 | 87 | 24.99% |
| GILD260116C00120000 | 2024-10-02 10:39AM EDT | 120.00 | 1.12 | 1.09 | 1.32 | 0.00 | - | 1 | 48 | 23.91% |
| GILD260116C00125000 | 2024-10-07 11:06AM EDT | 125.00 | 0.79 | 0.80 | 0.91 | -0.08 | -9.20% | 6 | 109 | 23.54% |
| GILD260116C00130000 | 2024-10-07 11:06AM EDT | 130.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 2 | 234 | 23.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-09-13 10:32AM EDT | 32.50 | 0.30 | 0.02 | 0.48 | 0.00 | - | 2 | 221 | 49.29% |
| GILD260116P00035000 | 2024-08-09 12:28PM EDT | 35.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 1 | 51 | 51.76% |
| GILD260116P00037500 | 2024-08-28 10:45AM EDT | 37.50 | 0.34 | 0.00 | 0.58 | 0.00 | - | 7 | 861 | 44.29% |
| GILD260116P00040000 | 2024-08-19 10:15AM EDT | 40.00 | 0.61 | 0.15 | 0.85 | 0.00 | - | 14 | 467 | 44.75% |
| GILD260116P00042500 | 2024-09-30 1:23PM EDT | 42.50 | 0.40 | 0.14 | 0.75 | 0.00 | - | 1 | 234 | 40.48% |
| GILD260116P00045000 | 2024-09-10 9:44AM EDT | 45.00 | 0.70 | 0.18 | 1.75 | 0.00 | - | 2 | 120 | 46.73% |
| GILD260116P00047500 | 2024-10-03 9:39AM EDT | 47.50 | 0.58 | 0.40 | 1.39 | 0.00 | - | 1 | 546 | 40.74% |
| GILD260116P00050000 | 2024-10-03 10:55AM EDT | 50.00 | 0.75 | 0.40 | 1.20 | 0.00 | - | 1 | 1,754 | 36.33% |
| GILD260116P00055000 | 2024-10-03 3:01PM EDT | 55.00 | 1.14 | 0.91 | 2.00 | 0.00 | - | 2 | 1,083 | 36.19% |
| GILD260116P00057500 | 2024-09-24 3:06PM EDT | 57.50 | 1.95 | 1.10 | 1.74 | 0.00 | - | 1 | 206 | 31.92% |
| GILD260116P00060000 | 2024-10-07 10:40AM EDT | 60.00 | 1.50 | 1.35 | 1.64 | 0.00 | - | 5 | 1,059 | 28.76% |
| GILD260116P00062500 | 2024-09-19 2:53PM EDT | 62.50 | 2.05 | 1.65 | 2.26 | 0.00 | - | 1 | 138 | 29.38% |
| GILD260116P00065000 | 2024-10-08 12:08PM EDT | 65.00 | 2.35 | 1.60 | 2.39 | +0.10 | +4.44% | 1 | 822 | 27.36% |
| GILD260116P00067500 | 2024-10-07 11:03AM EDT | 67.50 | 2.61 | 2.07 | 2.72 | 0.00 | - | 1 | 1,414 | 26.14% |
| GILD260116P00070000 | 2024-10-02 2:39PM EDT | 70.00 | 3.19 | 3.00 | 3.35 | 0.00 | - | 1 | 2,342 | 25.88% |
| GILD260116P00072500 | 2024-10-08 11:50AM EDT | 72.50 | 4.00 | 3.65 | 3.90 | +0.10 | +2.56% | 87 | 221 | 25.04% |
| GILD260116P00075000 | 2024-10-04 11:13AM EDT | 75.00 | 4.70 | 4.35 | 4.70 | 0.00 | - | 1 | 512 | 24.76% |
| GILD260116P00077500 | 2024-10-08 12:02PM EDT | 77.50 | 5.55 | 5.25 | 5.50 | 0.00 | - | 77 | 234 | 24.20% |
| GILD260116P00080000 | 2024-10-08 1:33PM EDT | 80.00 | 6.59 | 6.20 | 6.40 | +0.19 | +2.97% | 2 | 794 | 23.64% |
| GILD260116P00082500 | 2024-10-04 9:40AM EDT | 82.50 | 7.67 | 7.15 | 7.50 | 0.00 | - | 2 | 80 | 23.36% |
| GILD260116P00085000 | 2024-10-04 9:41AM EDT | 85.00 | 8.77 | 8.35 | 8.60 | 0.00 | - | 2 | 41 | 22.79% |
| GILD260116P00087500 | 2024-08-01 12:12PM EDT | 87.50 | 15.70 | 13.25 | 14.05 | 0.00 | - | - | 4 | 33.32% |
| GILD260116P00090000 | 2024-10-07 10:09AM EDT | 90.00 | 11.25 | 10.85 | 11.35 | 0.00 | - | 20 | 72 | 22.26% |
| GILD260116P00092500 | 2024-09-24 1:46PM EDT | 92.50 | 13.80 | 12.40 | 12.70 | 0.00 | - | 1 | 3 | 21.50% |
| GILD260116P00095000 | 2024-09-20 9:35AM EDT | 95.00 | 15.85 | 13.85 | 14.25 | 0.00 | - | 1 | 13 | 20.97% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 49.32% |
© 2024 Yahoo. All rights reserved.