Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00040000 | 2024-02-16 10:40AM EDT | 40.00 | 32.26 | 33.20 | 35.45 | 0.00 | - | 6 | 4 | 70.76% |
| GILD260116C00042500 | 2024-04-04 11:43AM EDT | 42.50 | 28.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00045000 | 2024-02-22 3:54PM EDT | 45.00 | 28.27 | 28.35 | 29.15 | 0.00 | - | 2 | 14 | 57.75% |
| GILD260116C00047500 | 2024-02-15 1:07PM EDT | 47.50 | 26.65 | 27.45 | 28.00 | 0.00 | - | 1 | 0 | 59.02% |
| GILD260116C00050000 | 2024-04-29 11:31AM EDT | 50.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD260116C00055000 | 2024-04-26 12:56PM EDT | 55.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116C00057500 | 2024-04-22 11:48AM EDT | 57.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD260116C00060000 | 2024-04-29 10:17AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00062500 | 2024-04-23 3:24PM EDT | 62.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00065000 | 2024-04-29 12:44PM EDT | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GILD260116C00067500 | 2024-04-26 1:22PM EDT | 67.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GILD260116C00070000 | 2024-04-29 3:01PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GILD260116C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GILD260116C00075000 | 2024-04-29 2:50PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GILD260116C00077500 | 2024-04-26 3:14PM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GILD260116C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GILD260116C00082500 | 2024-04-29 10:20AM EDT | 82.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GILD260116C00085000 | 2024-04-29 3:26PM EDT | 85.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GILD260116C00087500 | 2024-04-29 10:32AM EDT | 87.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD260116C00090000 | 2024-04-29 1:16PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116C00092500 | 2024-04-26 10:00AM EDT | 92.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116C00095000 | 2024-04-29 3:19PM EDT | 95.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD260116C00100000 | 2024-04-29 3:19PM EDT | 100.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GILD260116C00105000 | 2024-04-29 2:32PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD260116C00110000 | 2024-04-26 9:59AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116C00115000 | 2024-04-29 12:28PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116C00120000 | 2024-04-08 10:41AM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD260116C00125000 | 2024-04-26 11:56AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD260116C00130000 | 2024-04-26 12:16PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
PutsforJanuary 16, 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD260116P00037500 | 2024-04-25 3:43PM EDT | 37.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GILD260116P00040000 | 2024-04-25 10:31AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GILD260116P00042500 | 2024-04-25 2:15PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116P00045000 | 2024-04-22 1:37PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116P00047500 | 2024-04-18 9:45AM EDT | 47.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116P00050000 | 2024-04-29 9:42AM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GILD260116P00055000 | 2024-04-26 9:57AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD260116P00057500 | 2024-04-26 10:43AM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GILD260116P00060000 | 2024-04-29 2:52PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GILD260116P00062500 | 2024-04-26 1:22PM EDT | 62.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GILD260116P00065000 | 2024-04-26 11:10AM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GILD260116P00067500 | 2024-04-29 2:48PM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 70.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 72.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00075000 | 2024-04-26 10:41AM EDT | 75.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD260116P00077500 | 2024-04-12 10:59AM EDT | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 80.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD260116P00085000 | 2024-04-25 10:50AM EDT | 85.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.