NasdaqGS - Nasdaq Real Time Price USD
Gilead Sciences, Inc. (GILD)
102.50
+2.16
+(2.15%)
At close: May 16 at 4:00:01 PM EDT
101.79
-0.71
(-0.69%)
After hours: May 16 at 7:49:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250523C00090000 | 5/13/2025 10:11 AM | 90 | 12.75 | 12.25 | 13.40 | 12.75 | - | - | 1 | 72.36% |
| GILD250523C00091000 | 5/12/2025 12:19 PM | 91 | 12.50 | 11.45 | 11.95 | 0.00 | 0.00% | 2 | 2 | 60.35% |
| GILD250523C00092000 | 5/14/2025 10:36 AM | 92 | 8.80 | 10.40 | 11.15 | 8.80 | - | - | 6 | 60.25% |
| GILD250523C00094000 | 5/12/2025 1:37 PM | 94 | 11.02 | 8.45 | 9.90 | 0.00 | 0.00% | 2 | 2 | 66.41% |
| GILD250523C00095000 | 5/16/2025 10:52 AM | 95 | 7.35 | 7.60 | 8.25 | 2.45 | 50.00% | 1 | 7 | 52.30% |
| GILD250523C00096000 | 5/16/2025 10:13 AM | 96 | 5.95 | 6.70 | 7.15 | -2.37 | -28.49% | 1 | 13 | 54.49% |
| GILD250523C00097000 | 5/16/2025 3:40 PM | 97 | 5.80 | 5.95 | 6.35 | 1.75 | 43.21% | 10 | 314 | 54.39% |
| GILD250523C00098000 | 5/16/2025 2:04 PM | 98 | 4.65 | 4.70 | 5.50 | 1.85 | 66.07% | 1 | 8 | 52.05% |
| GILD250523C00099000 | 5/16/2025 10:14 AM | 99 | 3.50 | 4.20 | 4.80 | 0.60 | 20.69% | 5 | 24 | 52.34% |
| GILD250523C00100000 | 5/16/2025 1:15 PM | 100 | 3.30 | 3.50 | 3.85 | 0.95 | 40.43% | 17 | 202 | 46.24% |
| GILD250523C00101000 | 5/16/2025 3:52 PM | 101 | 2.97 | 2.90 | 3.10 | 2.97 | - | 94 | 48 | 43.65% |
| GILD250523C00102000 | 5/16/2025 3:50 PM | 102 | 2.14 | 2.28 | 2.42 | 0.74 | 52.86% | 92 | 70 | 41.31% |
| GILD250523C00103000 | 5/16/2025 3:59 PM | 103 | 1.76 | 1.69 | 1.80 | 0.64 | 57.14% | 188 | 123 | 38.82% |
| GILD250523C00104000 | 5/16/2025 3:51 PM | 104 | 1.35 | 1.26 | 1.41 | 0.57 | 73.08% | 89 | 179 | 39.28% |
| GILD250523C00105000 | 5/16/2025 3:51 PM | 105 | 0.97 | 0.92 | 1.06 | 0.40 | 70.18% | 138 | 611 | 39.11% |
| GILD250523C00106000 | 5/16/2025 3:48 PM | 106 | 0.68 | 0.63 | 0.77 | 0.35 | 106.06% | 23 | 48 | 38.72% |
| GILD250523C00107000 | 5/16/2025 3:59 PM | 107 | 0.46 | 0.44 | 0.51 | 0.11 | 31.43% | 124 | 51 | 37.45% |
| GILD250523C00108000 | 5/16/2025 3:20 PM | 108 | 0.28 | 0.29 | 0.36 | -0.33 | -54.10% | 236 | 35 | 37.65% |
| GILD250523C00109000 | 5/16/2025 3:57 PM | 109 | 0.20 | 0.19 | 0.25 | 0.00 | 0.00% | 12 | 48 | 37.79% |
| GILD250523C00110000 | 5/16/2025 3:28 PM | 110 | 0.13 | 0.11 | 0.18 | -0.19 | -59.38% | 912 | 94 | 38.48% |
| GILD250523C00111000 | 5/14/2025 9:59 AM | 111 | 0.18 | 0.04 | 0.90 | 0.00 | 0.00% | 1 | 30 | 54.44% |
| GILD250523C00112000 | 5/13/2025 12:20 PM | 112 | 0.17 | 0.02 | 0.21 | 0.00 | 0.00% | 3 | 157 | 47.46% |
| GILD250523C00113000 | 5/5/2025 2:56 PM | 113 | 0.18 | 0.02 | 1.15 | 0.00 | 0.00% | 3 | 4 | 66.80% |
| GILD250523C00114000 | 5/5/2025 10:58 AM | 114 | 0.18 | 0.01 | 0.87 | 0.00 | 0.00% | 1 | 54 | 65.33% |
| GILD250523C00115000 | 5/5/2025 11:37 AM | 115 | 0.30 | 0.00 | 0.22 | 0.00 | 0.00% | 8 | 20 | 50.78% |
| GILD250523C00116000 | 5/16/2025 3:56 PM | 116 | 0.03 | 0.02 | 0.65 | -0.77 | -96.25% | 1 | 108 | 68.07% |
| GILD250523C00117000 | 5/12/2025 3:19 PM | 117 | 0.15 | 0.00 | 1.29 | 0.00 | 0.00% | 2 | 2 | 84.81% |
| GILD250523C00118000 | 5/12/2025 3:19 PM | 118 | 0.11 | 0.00 | 1.29 | 0.00 | 0.00% | 3 | 19 | 88.57% |
| GILD250523C00119000 | 4/24/2025 12:26 PM | 119 | 0.55 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 99.90% |
| GILD250523C00120000 | 4/11/2025 9:30 AM | 120 | 0.56 | 0.00 | 0.67 | 0.00 | 0.00% | - | 1 | 81.64% |
| GILD250523C00121000 | 4/7/2025 9:44 AM | 121 | 1.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 87.01% |
| GILD250523C00124000 | 4/7/2025 9:44 AM | 124 | 0.87 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 96.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250523P00060000 | 5/14/2025 10:27 AM | 60 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 137.50% |
| GILD250523P00065000 | 4/7/2025 12:04 PM | 65 | 0.46 | 0.00 | 0.16 | 0.00 | 0.00% | - | 10 | 160.94% |
| GILD250523P00070000 | 5/2/2025 10:22 AM | 70 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 115.63% |
| GILD250523P00085000 | 5/16/2025 1:06 PM | 85 | 0.07 | 0.05 | 0.43 | -0.02 | -22.22% | 23 | 126 | 90.23% |
| GILD250523P00086000 | 5/15/2025 11:08 AM | 86 | 0.65 | 0.00 | 0.82 | 0.65 | - | - | 14 | 96.58% |
| GILD250523P00087000 | 5/16/2025 9:31 AM | 87 | 0.12 | 0.00 | 0.87 | 0.12 | - | 1 | 1 | 92.97% |
| GILD250523P00088000 | 5/16/2025 9:31 AM | 88 | 0.16 | 0.00 | 0.75 | -0.55 | -77.46% | 1 | 14 | 84.77% |
| GILD250523P00089000 | 5/14/2025 1:16 PM | 89 | 0.56 | 0.00 | 1.03 | 0.00 | 0.00% | 5 | 14 | 86.72% |
| GILD250523P00090000 | 5/16/2025 3:41 PM | 90 | 0.11 | 0.05 | 0.49 | -0.09 | -45.00% | 12 | 80 | 69.24% |
| GILD250523P00091000 | 5/16/2025 10:12 AM | 91 | 0.23 | 0.01 | 0.56 | -0.08 | -25.81% | 1 | 11 | 65.43% |
| GILD250523P00092000 | 5/13/2025 3:44 PM | 92 | 0.30 | 0.03 | 0.36 | 0.00 | 0.00% | 13 | 17 | 55.57% |
| GILD250523P00093000 | 5/16/2025 11:44 AM | 93 | 0.24 | 0.13 | 0.30 | -0.22 | -47.83% | 76 | 111 | 52.34% |
| GILD250523P00094000 | 5/16/2025 12:12 PM | 94 | 0.25 | 0.21 | 0.33 | -0.29 | -53.70% | 4 | 20 | 50.68% |
| GILD250523P00095000 | 5/16/2025 3:33 PM | 95 | 0.34 | 0.26 | 0.43 | -0.56 | -62.22% | 10 | 153 | 52.49% |
| GILD250523P00096000 | 5/15/2025 3:37 PM | 96 | 0.90 | 0.17 | 0.53 | 0.00 | 0.00% | 30 | 40 | 50.73% |
| GILD250523P00097000 | 5/16/2025 3:54 PM | 97 | 0.51 | 0.43 | 0.62 | -0.77 | -60.16% | 23 | 28 | 48.00% |
| GILD250523P00098000 | 5/16/2025 3:38 PM | 98 | 0.74 | 0.60 | 0.74 | -0.50 | -40.32% | 17 | 210 | 45.46% |
| GILD250523P00099000 | 5/16/2025 3:50 PM | 99 | 0.87 | 0.58 | 0.94 | -0.88 | -50.29% | 708 | 155 | 44.14% |
| GILD250523P00100000 | 5/16/2025 3:43 PM | 100 | 1.21 | 0.87 | 1.20 | -1.03 | -45.98% | 45 | 4,189 | 43.07% |
| GILD250523P00101000 | 5/16/2025 3:51 PM | 101 | 1.37 | 1.14 | 1.46 | -1.41 | -50.72% | 35 | 90 | 40.87% |
| GILD250523P00102000 | 5/16/2025 3:58 PM | 102 | 1.75 | 1.60 | 1.83 | -1.65 | -48.53% | 81 | 50 | 39.60% |
| GILD250523P00103000 | 5/16/2025 3:58 PM | 103 | 2.20 | 2.08 | 2.26 | -1.81 | -45.14% | 24 | 45 | 38.06% |
| GILD250523P00104000 | 5/16/2025 3:27 PM | 104 | 3.01 | 2.58 | 2.83 | -1.72 | -36.36% | 10 | 28 | 37.70% |
| GILD250523P00105000 | 5/16/2025 1:22 PM | 105 | 3.87 | 2.21 | 3.65 | -2.35 | -37.78% | 7 | 43 | 41.02% |
| GILD250523P00106000 | 5/12/2025 10:14 AM | 106 | 5.12 | 3.85 | 4.35 | 0.00 | 0.00% | 2 | 49 | 40.63% |
| GILD250523P00107000 | 5/13/2025 9:44 AM | 107 | 6.35 | 4.80 | 5.15 | 0.00 | 0.00% | 6 | 8 | 41.21% |
| GILD250523P00108000 | 5/13/2025 9:30 AM | 108 | 6.25 | 5.55 | 6.05 | 0.00 | 0.00% | 1 | 34 | 43.51% |
| GILD250523P00109000 | 5/12/2025 2:02 PM | 109 | 5.90 | 5.75 | 7.00 | 0.00 | 0.00% | 3 | 21 | 46.68% |
| GILD250523P00110000 | 5/2/2025 3:45 PM | 110 | 7.07 | 6.15 | 7.90 | 0.00 | 0.00% | 2 | 3 | 47.75% |
| GILD250523P00113000 | 4/28/2025 1:26 PM | 113 | 8.04 | 8.75 | 10.75 | 0.00 | 0.00% | - | 0 | 53.13% |
| GILD250523P00114000 | 5/2/2025 3:45 PM | 114 | 10.50 | 11.25 | 12.10 | 0.00 | 0.00% | 1 | 0 | 52.34% |
| GILD250523P00115000 | 5/2/2025 9:40 AM | 115 | 10.63 | 11.90 | 13.80 | 0.00 | 0.00% | 1 | 0 | 65.23% |
Related Tickers
AMGN Amgen Inc.
272.41
+1.15%
BMY Bristol-Myers Squibb Company
46.75
+2.05%
ABBV AbbVie Inc.
184.02
+1.29%
MRK Merck & Co., Inc.
76.06
+1.68%
BIIB Biogen Inc.
125.59
+1.53%
JNJ Johnson & Johnson
151.33
+1.15%
AZN AstraZeneca PLC
68.81
+1.25%
GSK GSK plc
37.64
+1.34%
PFE Pfizer Inc.
22.83
+1.02%
NVS Novartis AG
109.59
+1.04%