Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,363.46 -647.23 (-1.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 26.05 | 30.20 | 0.00 | - | 1 | 12 | 42.58% |
| GILD260116C00040000 | 2024-02-16 10:40AM EDT | 40.00 | 32.26 | 33.20 | 35.45 | 0.00 | - | 6 | 4 | 72.68% |
| GILD260116C00042500 | 2024-04-04 11:43AM EDT | 42.50 | 28.97 | 23.40 | 24.40 | 0.00 | - | 1 | 3 | 30.34% |
| GILD260116C00045000 | 2024-02-22 3:54PM EDT | 45.00 | 28.27 | 28.35 | 29.15 | 0.00 | - | 2 | 14 | 59.41% |
| GILD260116C00047500 | 2024-02-15 1:07PM EDT | 47.50 | 26.65 | 27.45 | 28.00 | 0.00 | - | 1 | 0 | 60.54% |
| GILD260116C00050000 | 2024-04-26 3:36PM EDT | 50.00 | 18.29 | 17.70 | 19.25 | +0.29 | +1.61% | 34 | 62 | 32.28% |
| GILD260116C00055000 | 2024-04-26 12:56PM EDT | 55.00 | 14.97 | 14.30 | 15.85 | +0.37 | +2.53% | 2 | 34 | 31.23% |
| GILD260116C00060000 | 2024-04-25 10:26AM EDT | 60.00 | 12.38 | 11.40 | 12.00 | 0.00 | - | 1 | 72 | 27.63% |
| GILD260116C00062500 | 2024-04-23 3:24PM EDT | 62.50 | 11.75 | 10.15 | 10.45 | 0.00 | - | 1 | 12 | 26.72% |
| GILD260116C00065000 | 2024-04-26 3:39PM EDT | 65.00 | 9.20 | 8.80 | 9.25 | +0.25 | +2.79% | 2 | 151 | 26.56% |
| GILD260116C00067500 | 2024-04-26 1:22PM EDT | 67.50 | 8.00 | 7.80 | 8.40 | +0.05 | +0.63% | 5 | 84 | 27.12% |
| GILD260116C00070000 | 2024-04-26 1:44PM EDT | 70.00 | 8.20 | 6.85 | 7.15 | +1.30 | +18.84% | 6 | 872 | 26.22% |
| GILD260116C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 7.35 | 5.95 | 7.05 | 0.00 | - | 3 | 101 | 28.40% |
| GILD260116C00075000 | 2024-04-26 1:09PM EDT | 75.00 | 5.55 | 5.10 | 5.35 | +0.21 | +3.93% | 11 | 1,570 | 25.62% |
| GILD260116C00077500 | 2024-04-26 3:14PM EDT | 77.50 | 4.60 | 4.40 | 5.50 | -0.69 | -13.04% | 5 | 136 | 28.11% |
| GILD260116C00080000 | 2024-04-26 2:22PM EDT | 80.00 | 3.95 | 3.75 | 4.00 | +0.15 | +3.95% | 6 | 394 | 25.32% |
| GILD260116C00082500 | 2024-04-26 1:00PM EDT | 82.50 | 3.50 | 3.20 | 4.05 | -0.78 | -18.22% | 1 | 521 | 27.19% |
| GILD260116C00085000 | 2024-04-25 10:50AM EDT | 85.00 | 2.88 | 2.50 | 2.94 | 0.00 | - | 2 | 832 | 25.01% |
| GILD260116C00087500 | 2024-04-26 1:45PM EDT | 87.50 | 2.50 | 2.32 | 2.55 | -0.33 | -11.66% | 60 | 265 | 25.02% |
| GILD260116C00090000 | 2024-04-26 10:12AM EDT | 90.00 | 2.09 | 1.97 | 2.33 | -0.01 | -0.48% | 60 | 736 | 25.51% |
| GILD260116C00092500 | 2024-04-18 9:42AM EDT | 92.50 | 1.60 | 1.66 | 1.88 | -0.50 | -23.81% | 2 | 101 | 24.90% |
| GILD260116C00095000 | 2024-04-25 10:50AM EDT | 95.00 | 1.50 | 1.41 | 1.59 | 0.00 | - | 2 | 124 | 24.76% |
| GILD260116C00100000 | 2024-04-26 1:49PM EDT | 100.00 | 1.14 | 0.99 | 1.15 | +0.12 | +11.76% | 2 | 86 | 24.61% |
| GILD260116C00105000 | 2024-04-25 2:46PM EDT | 105.00 | 0.77 | 0.69 | 0.83 | 0.00 | - | 4 | 2,556 | 24.50% |
| GILD260116C00110000 | 2024-04-25 3:48PM EDT | 110.00 | 0.50 | 0.48 | 0.61 | -0.05 | -9.09% | 2 | 282 | 24.51% |
| GILD260116C00115000 | 2024-03-20 12:57PM EDT | 115.00 | 1.00 | 0.44 | 1.15 | 0.00 | - | 1 | 76 | 29.97% |
| GILD260116C00120000 | 2024-04-08 10:41AM EDT | 120.00 | 0.51 | 0.25 | 0.89 | 0.00 | - | 2 | 25 | 29.76% |
| GILD260116C00125000 | 2024-04-26 11:56AM EDT | 125.00 | 0.24 | 0.20 | 0.44 | -0.14 | -36.84% | 5 | 52 | 27.17% |
| GILD260116C00130000 | 2024-04-26 12:16PM EDT | 130.00 | 0.18 | 0.15 | 0.33 | -0.17 | -48.57% | 9 | 122 | 27.05% |
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 | 0.65 | 0.80 | -0.08 | -10.67% | 3 | 35 | 34.33% |
| GILD260116P00037500 | 2024-04-25 3:43PM EDT | 37.50 | 0.88 | 0.87 | 1.02 | 0.00 | - | 3 | 828 | 33.23% |
| GILD260116P00040000 | 2024-04-25 10:31AM EDT | 40.00 | 1.20 | 1.13 | 1.28 | 0.00 | - | 50 | 245 | 32.13% |
| GILD260116P00042500 | 2024-04-25 2:15PM EDT | 42.50 | 1.50 | 1.47 | 1.61 | 0.00 | - | 2 | 14 | 31.23% |
| GILD260116P00045000 | 2024-04-22 1:37PM EDT | 45.00 | 1.75 | 1.81 | 2.31 | 0.00 | - | 1 | 110 | 32.06% |
| GILD260116P00047500 | 2024-04-18 9:45AM EDT | 47.50 | 2.44 | 2.32 | 2.47 | 0.00 | - | 2 | 8 | 29.59% |
| GILD260116P00050000 | 2024-04-26 3:41PM EDT | 50.00 | 2.90 | 2.83 | 3.05 | -0.10 | -3.33% | 369 | 662 | 29.00% |
| GILD260116P00055000 | 2024-04-25 11:31AM EDT | 55.00 | 4.50 | 4.15 | 4.45 | +0.25 | +5.88% | 1 | 950 | 27.75% |
| GILD260116P00060000 | 2024-04-25 1:51PM EDT | 60.00 | 5.95 | 3.85 | 6.15 | 0.00 | - | 27 | 722 | 26.29% |
| GILD260116P00062500 | 2024-04-26 1:22PM EDT | 62.50 | 6.99 | 6.85 | 7.15 | -0.01 | -0.14% | 3 | 55 | 25.59% |
| GILD260116P00065000 | 2024-04-25 2:43PM EDT | 65.00 | 8.10 | 7.95 | 8.40 | 0.00 | - | 2 | 205 | 25.32% |
| GILD260116P00067500 | 2024-04-26 12:56PM EDT | 67.50 | 9.20 | 9.15 | 9.45 | +0.26 | +2.91% | 400 | 162 | 24.15% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 70.00 | 10.55 | 9.80 | 11.65 | 0.00 | - | 2 | 854 | 26.02% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 72.50 | 12.10 | 11.90 | 12.35 | 0.00 | - | 2 | 114 | 23.20% |
| GILD260116P00075000 | 2024-04-26 10:41AM EDT | 75.00 | 13.70 | 13.40 | 13.95 | +1.60 | +13.22% | 5 | 272 | 22.69% |
| GILD260116P00077500 | 2024-04-12 10:59AM EDT | 77.50 | 14.00 | 15.05 | 16.15 | 0.00 | - | 2 | 110 | 23.75% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 80.00 | 15.82 | 15.75 | 17.35 | 0.00 | - | 6 | 476 | 21.29% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 17.75 | 19.25 | 0.00 | - | 10 | 78 | 20.73% |
| GILD260116P00085000 | 2024-04-25 10:50AM EDT | 85.00 | 20.76 | 20.35 | 21.40 | 0.00 | - | 2 | 43 | 20.83% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.05 | 25.40 | 0.00 | - | 145 | 158 | 18.57% |
| 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.