Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,789.71 -202.08 (-0.46%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00040000 | 2023-10-17 12:25PM EST | 40.00 | 41.64 | 32.70 | 35.45 | 0.00 | - | - | 1 | 0.00% |
| GILD260116C00050000 | 2023-12-01 3:42PM EST | 50.00 | 28.98 | 28.60 | 32.15 | 0.00 | - | 1 | 21 | 34.92% |
| GILD260116C00055000 | 2023-11-20 12:01PM EST | 55.00 | 23.11 | 24.30 | 28.50 | 0.00 | - | 2 | 8 | 34.58% |
| GILD260116C00060000 | 2023-11-10 3:14PM EST | 60.00 | 20.00 | 21.55 | 22.55 | 0.00 | - | 1 | 2 | 26.09% |
| GILD260116C00065000 | 2023-11-30 12:02PM EST | 65.00 | 16.49 | 17.65 | 19.40 | 0.00 | - | 3 | 26 | 26.60% |
| GILD260116C00067500 | 2023-11-21 11:43AM EST | 67.50 | 14.45 | 16.55 | 19.50 | 0.00 | - | 1 | 11 | 30.78% |
| GILD260116C00070000 | 2023-11-30 3:52PM EST | 70.00 | 14.10 | 14.00 | 15.80 | 0.00 | - | 24 | 304 | 24.92% |
| GILD260116C00072500 | 2023-12-01 2:12PM EST | 72.50 | 12.70 | 12.90 | 16.35 | 0.00 | - | 4 | 42 | 29.46% |
| GILD260116C00075000 | 2023-12-07 12:12PM EST | 75.00 | 12.13 | 12.15 | 13.00 | 0.00 | - | 3 | 271 | 24.49% |
| GILD260116C00077500 | 2023-12-08 2:50PM EST | 77.50 | 11.51 | 11.15 | 12.85 | +0.69 | +6.38% | 6 | 67 | 26.80% |
| GILD260116C00080000 | 2023-12-06 11:10AM EST | 80.00 | 10.52 | 9.10 | 10.90 | 0.00 | - | 8 | 142 | 24.84% |
| GILD260116C00082500 | 2023-11-24 10:30AM EST | 82.50 | 7.40 | 8.55 | 11.50 | 0.00 | - | 3 | 109 | 28.35% |
| GILD260116C00085000 | 2023-12-07 3:08PM EST | 85.00 | 7.64 | 7.80 | 10.25 | 0.00 | - | 10 | 347 | 27.60% |
| GILD260116C00087500 | 2023-12-04 11:08AM EST | 87.50 | 6.57 | 5.45 | 7.60 | 0.00 | - | 1 | 3 | 23.64% |
| GILD260116C00090000 | 2023-12-06 11:29AM EST | 90.00 | 6.50 | 5.20 | 6.65 | 0.00 | - | 1 | 59 | 23.22% |
| GILD260116C00095000 | 2023-12-08 9:57AM EST | 95.00 | 4.35 | 4.30 | 7.50 | -0.20 | -4.40% | 1 | 66 | 28.19% |
| GILD260116C00100000 | 2023-11-30 3:05PM EST | 100.00 | 3.00 | 2.49 | 4.30 | 0.00 | - | 11 | 39 | 23.32% |
| GILD260116C00105000 | 2023-12-05 3:59PM EST | 105.00 | 2.28 | 1.40 | 4.35 | 0.00 | - | 1 | 17 | 25.76% |
| GILD260116C00110000 | 2023-11-03 8:30AM EST | 110.00 | 3.75 | 0.96 | 2.13 | 0.00 | - | 1 | 4 | 21.45% |
| GILD260116C00115000 | 2023-11-29 1:32PM EST | 115.00 | 1.20 | 0.96 | 2.18 | 0.00 | - | 3 | 10 | 23.39% |
| GILD260116C00120000 | 2023-12-05 1:21PM EST | 120.00 | 1.21 | 1.02 | 2.49 | 0.00 | - | 1 | 4 | 26.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00037500 | 2023-12-04 3:04PM EST | 37.50 | 0.67 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 38.88% |
| GILD260116P00040000 | 2023-12-05 9:52AM EST | 40.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 29 | 36.02% |
| GILD260116P00042500 | 2023-10-24 10:46AM EST | 42.50 | 1.23 | 0.44 | 2.58 | 0.00 | - | 2 | 5 | 41.03% |
| GILD260116P00045000 | 2023-11-21 1:56PM EST | 45.00 | 1.50 | 0.30 | 2.62 | 0.00 | - | - | 101 | 38.26% |
| GILD260116P00047500 | 2023-09-15 12:17PM EST | 47.50 | 2.31 | 0.54 | 2.69 | 0.00 | - | - | 2 | 35.77% |
| GILD260116P00050000 | 2023-11-30 3:07PM EST | 50.00 | 2.13 | 1.00 | 2.21 | 0.00 | - | 1 | 232 | 30.85% |
| GILD260116P00055000 | 2023-11-09 11:48AM EST | 55.00 | 3.50 | 0.95 | 2.94 | 0.00 | - | 5 | 132 | 28.96% |
| GILD260116P00060000 | 2023-12-04 3:55PM EST | 60.00 | 3.58 | 2.36 | 4.50 | 0.00 | - | 1 | 28 | 29.27% |
| GILD260116P00065000 | 2023-11-28 3:36PM EST | 65.00 | 5.70 | 3.25 | 5.90 | 0.00 | - | 1 | 14 | 28.08% |
| GILD260116P00067500 | 2023-12-05 3:03PM EST | 67.50 | 5.35 | 3.05 | 6.65 | 0.00 | - | 1 | 24 | 27.37% |
| GILD260116P00070000 | 2023-11-27 11:59AM EST | 70.00 | 7.27 | 5.50 | 7.40 | 0.00 | - | 1 | 154 | 26.50% |
| GILD260116P00072500 | 2023-12-06 10:15AM EST | 72.50 | 6.80 | 6.65 | 8.70 | 0.00 | - | 4 | 37 | 26.81% |
| GILD260116P00075000 | 2023-12-07 2:06PM EST | 75.00 | 8.45 | 6.95 | 9.55 | 0.00 | - | 2 | 72 | 25.85% |
| GILD260116P00077500 | 2023-11-30 3:07PM EST | 77.50 | 9.67 | 7.70 | 9.80 | 0.00 | - | 1 | 20 | 23.40% |
| GILD260116P00080000 | 2023-12-07 12:33PM EST | 80.00 | 10.70 | 9.05 | 11.70 | 0.00 | - | 1 | 9 | 24.48% |
| GILD260116P00082500 | 2023-12-06 10:14AM EST | 82.50 | 10.90 | 9.20 | 12.05 | 0.00 | - | 1 | 61 | 21.96% |
| GILD260116P00085000 | 2023-11-13 9:55AM EST | 85.00 | 14.85 | 10.60 | 14.00 | 0.00 | - | 5 | 20 | 22.77% |
| GILD260116P00090000 | 2023-11-14 1:29PM EST | 90.00 | 18.49 | 13.20 | 16.95 | 0.00 | - | - | 10 | 21.74% |
| GILD260116P00095000 | 2023-11-09 12:14PM EST | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 18.88% |
| GILD260116P00100000 | 2023-11-13 11:37AM EST | 100.00 | 26.30 | 22.35 | 23.95 | 0.00 | - | 10 | 510 | 19.90% |
© 2023 Yahoo. All rights reserved.