Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 51.05 | 53.10 | 0.00 | - | 3 | 3 | 57.08% |
| 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 | 47.10 | 49.20 | 0.00 | - | 4 | 1 | 50.05% |
| GILD260116C00040000 | 2024-09-19 10:41AM EDT | 40.00 | 44.45 | 44.30 | 47.00 | 0.00 | - | 1 | 6 | 58.48% |
| 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 | 50.21% |
| 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 | 34.50 | 36.45 | 0.00 | - | 5 | 142 | 40.60% |
| GILD260116C00055000 | 2024-10-01 9:47AM EDT | 55.00 | 29.53 | 30.50 | 30.95 | 0.00 | - | 2 | 66 | 31.62% |
| GILD260116C00057500 | 2024-09-11 12:55PM EDT | 57.50 | 24.50 | 27.65 | 28.70 | 0.00 | - | 2 | 12 | 30.62% |
| GILD260116C00060000 | 2024-10-03 3:53PM EDT | 60.00 | 25.61 | 24.90 | 27.55 | 0.00 | - | 3 | 249 | 34.85% |
| GILD260116C00062500 | 2024-09-13 10:00AM EDT | 62.50 | 22.70 | 23.35 | 24.30 | 0.00 | - | 2 | 144 | 28.58% |
| GILD260116C00065000 | 2024-10-02 9:54AM EDT | 65.00 | 22.00 | 21.35 | 22.25 | 0.00 | - | 5 | 1,691 | 27.96% |
| GILD260116C00067500 | 2024-09-17 3:54PM EDT | 67.50 | 19.00 | 19.80 | 20.30 | 0.00 | - | 2 | 203 | 27.48% |
| GILD260116C00070000 | 2024-10-02 2:39PM EDT | 70.00 | 17.90 | 18.05 | 18.40 | -0.94 | -4.99% | 5 | 1,151 | 26.91% |
| GILD260116C00072500 | 2024-09-20 10:03AM EDT | 72.50 | 15.60 | 16.25 | 16.60 | 0.00 | - | 1 | 196 | 26.42% |
| GILD260116C00075000 | 2024-10-04 11:09AM EDT | 75.00 | 14.55 | 14.55 | 15.65 | +0.15 | +1.04% | 8 | 1,053 | 28.24% |
| GILD260116C00077500 | 2024-10-04 1:04PM EDT | 77.50 | 13.25 | 13.10 | 13.30 | +0.65 | +5.16% | 7 | 222 | 25.54% |
| GILD260116C00080000 | 2024-10-03 2:12PM EDT | 80.00 | 11.50 | 11.50 | 11.80 | 0.00 | - | 100 | 636 | 25.14% |
| GILD260116C00082500 | 2024-10-04 11:10AM EDT | 82.50 | 10.10 | 10.25 | 10.45 | +0.15 | +1.51% | 8 | 1,895 | 24.87% |
| GILD260116C00085000 | 2024-10-04 2:53PM EDT | 85.00 | 9.10 | 8.90 | 9.20 | -0.17 | -1.83% | 48 | 996 | 24.59% |
| GILD260116C00087500 | 2024-09-27 12:22PM EDT | 87.50 | 7.88 | 7.80 | 8.15 | 0.00 | - | 1 | 422 | 24.57% |
| GILD260116C00090000 | 2024-10-02 12:47PM EDT | 90.00 | 7.35 | 6.80 | 7.05 | 0.00 | - | 4 | 1,126 | 24.16% |
| GILD260116C00092500 | 2024-09-27 3:11PM EDT | 92.50 | 5.80 | 5.70 | 6.15 | 0.00 | - | 10 | 183 | 24.03% |
| GILD260116C00095000 | 2024-09-26 2:53PM EDT | 95.00 | 4.55 | 4.05 | 6.50 | 0.00 | - | 7 | 205 | 27.03% |
| GILD260116C00100000 | 2024-10-03 10:11AM EDT | 100.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 10 | 380 | 23.71% |
| GILD260116C00105000 | 2024-09-16 3:28PM EDT | 105.00 | 2.82 | 2.67 | 2.99 | 0.00 | - | 253 | 2,849 | 23.65% |
| GILD260116C00110000 | 2024-09-20 1:45PM EDT | 110.00 | 2.00 | 1.94 | 2.17 | 0.00 | - | 2 | 432 | 23.43% |
| GILD260116C00115000 | 2024-09-04 2:36PM EDT | 115.00 | 1.09 | 1.33 | 2.05 | 0.00 | - | 1 | 87 | 25.33% |
| GILD260116C00120000 | 2024-10-02 10:39AM EDT | 120.00 | 1.12 | 1.01 | 1.30 | 0.00 | - | 1 | 48 | 24.10% |
| GILD260116C00125000 | 2024-09-12 9:45AM EDT | 125.00 | 0.80 | 0.70 | 1.09 | 0.00 | - | 1 | 111 | 24.87% |
| GILD260116C00130000 | 2024-10-04 1:20PM EDT | 130.00 | 0.60 | 0.50 | 0.73 | +0.14 | +30.43% | 4 | 234 | 24.28% |
PutsforJanuary 16, 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 | 0.04 | 0.48 | 0.00 | - | 12 | 221 | 48.83% |
| GILD260116P00035000 | 2024-08-09 12:28PM EDT | 35.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 1 | 51 | 51.25% |
| GILD260116P00037500 | 2024-08-28 10:45AM EDT | 37.50 | 0.34 | 0.00 | 0.58 | 0.00 | - | 7 | 861 | 43.80% |
| GILD260116P00040000 | 2024-08-19 10:15AM EDT | 40.00 | 0.61 | 0.15 | 0.85 | 0.00 | - | 14 | 467 | 44.26% |
| GILD260116P00042500 | 2024-09-30 1:23PM EDT | 42.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 234 | 39.99% |
| GILD260116P00045000 | 2024-09-10 9:44AM EDT | 45.00 | 0.70 | 0.20 | 1.80 | 0.00 | - | 2 | 120 | 46.57% |
| GILD260116P00047500 | 2024-10-03 9:39AM EDT | 47.50 | 0.58 | 0.40 | 1.40 | 0.00 | - | 1 | 546 | 40.31% |
| GILD260116P00050000 | 2024-10-03 10:55AM EDT | 50.00 | 0.75 | 0.61 | 0.99 | 0.00 | - | 1 | 1,754 | 34.08% |
| GILD260116P00055000 | 2024-10-03 3:01PM EDT | 55.00 | 1.14 | 0.91 | 1.57 | 0.00 | - | 2 | 1,083 | 33.05% |
| GILD260116P00057500 | 2024-09-24 3:06PM EDT | 57.50 | 1.95 | 1.13 | 1.89 | 0.00 | - | 1 | 206 | 32.28% |
| GILD260116P00060000 | 2024-10-03 9:39AM EDT | 60.00 | 1.60 | 1.41 | 2.05 | +0.03 | +1.91% | 2 | 1,066 | 30.47% |
| GILD260116P00062500 | 2024-09-19 2:53PM EDT | 62.50 | 2.05 | 1.69 | 2.30 | 0.00 | - | 1 | 138 | 29.05% |
| GILD260116P00065000 | 2024-10-04 1:09PM EDT | 65.00 | 2.25 | 2.21 | 2.40 | -0.27 | -10.71% | 2 | 824 | 26.87% |
| GILD260116P00067500 | 2024-10-01 3:34PM EDT | 67.50 | 2.98 | 2.57 | 2.86 | 0.00 | - | 3 | 1,413 | 26.15% |
| GILD260116P00070000 | 2024-10-02 2:39PM EDT | 70.00 | 3.19 | 3.20 | 3.50 | 0.00 | - | 1 | 2,342 | 25.84% |
| GILD260116P00072500 | 2024-10-04 2:03PM EDT | 72.50 | 3.95 | 3.75 | 4.05 | -0.45 | -10.23% | 2 | 220 | 24.93% |
| GILD260116P00075000 | 2024-10-04 11:13AM EDT | 75.00 | 4.70 | 4.55 | 4.80 | -0.30 | -6.00% | 1 | 512 | 24.43% |
| GILD260116P00077500 | 2024-09-26 1:32PM EDT | 77.50 | 6.25 | 5.40 | 5.65 | 0.00 | - | 78 | 193 | 23.95% |
| GILD260116P00080000 | 2024-10-04 12:51PM EDT | 80.00 | 6.40 | 6.25 | 6.65 | -0.10 | -1.54% | 2 | 796 | 23.62% |
| GILD260116P00082500 | 2024-09-30 2:11PM EDT | 82.50 | 7.67 | 7.35 | 7.65 | -0.63 | -7.59% | 2 | 80 | 22.99% |
| GILD260116P00085000 | 2024-10-04 9:41AM EDT | 85.00 | 8.77 | 8.40 | 8.85 | -0.68 | -7.20% | 2 | 41 | 22.62% |
| GILD260116P00087500 | 2024-08-01 12:12PM EDT | 87.50 | 15.70 | 13.25 | 14.05 | 0.00 | - | - | 4 | 32.43% |
| GILD260116P00090000 | 2024-09-30 11:01AM EDT | 90.00 | 11.92 | 11.15 | 12.40 | 0.00 | - | 30 | 65 | 24.04% |
| GILD260116P00092500 | 2024-09-24 1:46PM EDT | 92.50 | 13.80 | 12.65 | 12.95 | 0.00 | - | 1 | 3 | 21.09% |
| GILD260116P00095000 | 2024-09-20 9:35AM EDT | 95.00 | 15.85 | 14.35 | 15.80 | 0.00 | - | 1 | 13 | 24.07% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 48.29% |
© 2024 Yahoo. All rights reserved.