Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 23.10 | 26.80 | 0.00 | - | 1 | 4 | 43.35% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 22.90 | 23.55 | 0.00 | - | 1 | 0 | 32.95% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 50.00 | 18.30 | 16.70 | 17.00 | 0.00 | - | 1 | 3 | 29.15% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 55.00 | 14.65 | 12.90 | 13.20 | 0.00 | - | 1 | 1 | 27.81% |
| GILD250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 11.94 | 9.70 | 10.00 | 0.00 | - | 1 | 327 | 27.12% |
| GILD250620C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 8.84 | 8.35 | 8.55 | 0.00 | - | 8 | 9 | 26.60% |
| GILD250620C00065000 | 2024-04-26 2:30PM EDT | 65.00 | 7.73 | 7.05 | 7.25 | 0.00 | - | 7 | 181 | 26.16% |
| GILD250620C00067500 | 2024-04-29 3:24PM EDT | 67.50 | 6.30 | 5.85 | 6.70 | 0.00 | - | 13 | 321 | 27.95% |
| GILD250620C00070000 | 2024-04-30 2:32PM EDT | 70.00 | 5.00 | 4.90 | 5.05 | -0.30 | -5.66% | 27 | 626 | 25.31% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 72.50 | 4.57 | 4.05 | 4.20 | 0.00 | - | 4 | 107 | 25.11% |
| GILD250620C00075000 | 2024-04-29 3:50PM EDT | 75.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 3 | 231 | 24.85% |
| GILD250620C00077500 | 2024-04-30 9:51AM EDT | 77.50 | 2.70 | 2.67 | 2.80 | -0.40 | -12.90% | 2 | 88 | 24.57% |
| GILD250620C00080000 | 2024-04-29 3:50PM EDT | 80.00 | 2.20 | 2.17 | 2.26 | -0.05 | -2.22% | 1 | 325 | 24.33% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 82.50 | 2.42 | 1.73 | 1.89 | 0.00 | - | 6 | 216 | 24.51% |
| GILD250620C00085000 | 2024-04-25 1:24PM EDT | 85.00 | 1.72 | 0.91 | 2.34 | 0.00 | - | 1 | 774 | 28.46% |
| GILD250620C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 1.31 | 1.06 | 2.45 | 0.00 | - | 1 | 59 | 30.71% |
| GILD250620C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 1.07 | 0.84 | 1.00 | 0.00 | - | 1 | 219 | 24.30% |
| GILD250620C00092500 | 2024-04-30 10:39AM EDT | 92.50 | 0.70 | 0.64 | 2.43 | -0.10 | -12.50% | 10 | 542 | 33.83% |
| GILD250620C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.76 | 0.52 | 0.61 | 0.00 | - | 1 | 322 | 23.91% |
| GILD250620C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 0.48 | 0.33 | 0.43 | 0.00 | - | 1 | 11 | 24.37% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 28.52% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 4.45 | 0.00 | - | 1 | 22 | 52.95% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 32.18% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 0.35 | 0.00 | 4.55 | 0.00 | - | 4 | 22 | 57.00% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.07 | 1.24 | 0.00 | - | 6 | 28 | 42.85% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.51 | 0.58 | 0.00 | - | 1 | 8 | 31.69% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.72 | 0.85 | 0.00 | - | 24 | 38 | 31.38% |
| GILD250620P00045000 | 2024-04-29 9:46AM EDT | 45.00 | 1.04 | 1.00 | 1.10 | 0.00 | - | 1 | 34 | 30.25% |
| GILD250620P00047500 | 2024-04-29 2:42PM EDT | 47.50 | 1.26 | 1.34 | 1.44 | 0.00 | - | 32 | 222 | 29.37% |
| GILD250620P00050000 | 2024-04-26 3:22PM EDT | 50.00 | 1.85 | 1.74 | 1.85 | 0.00 | - | 2 | 656 | 28.49% |
| GILD250620P00055000 | 2024-04-25 12:56PM EDT | 55.00 | 3.05 | 2.75 | 2.94 | 0.00 | - | 2 | 804 | 26.79% |
| GILD250620P00057500 | 2024-04-25 2:32PM EDT | 57.50 | 3.70 | 2.89 | 3.70 | 0.00 | - | - | 165 | 26.22% |
| GILD250620P00060000 | 2024-04-30 11:38AM EDT | 60.00 | 4.35 | 3.35 | 4.55 | +0.35 | +8.75% | 9 | 1,547 | 25.51% |
| GILD250620P00062500 | 2024-04-29 9:36AM EDT | 62.50 | 5.50 | 5.35 | 5.55 | 0.00 | - | 1 | 217 | 24.88% |
| GILD250620P00065000 | 2024-04-30 11:32AM EDT | 65.00 | 6.45 | 6.45 | 6.65 | 0.00 | - | 64 | 1,006 | 24.13% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 67.50 | 7.10 | 7.70 | 7.80 | 0.00 | - | 71 | 76 | 23.06% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 70.00 | 8.95 | 9.10 | 9.25 | 0.00 | - | 5 | 506 | 22.55% |
| GILD250620P00072500 | 2024-04-30 11:13AM EDT | 72.50 | 10.70 | 10.60 | 10.95 | -0.10 | -0.93% | 300 | 247 | 22.44% |
| GILD250620P00075000 | 2024-04-30 2:30PM EDT | 75.00 | 12.50 | 12.25 | 12.55 | +2.25 | +21.95% | 2 | 502 | 21.42% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 14.05 | 14.45 | 0.00 | - | 8 | 90 | 21.09% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 80.00 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 17.70% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.