Cboe Global Markets

GILD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Gilead Sciences, Inc. (gild)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
105.14
Ask: 
107.55
Vol: 
6,037,524
Last: 
106.25
Change: 
+0.63 (+0.5868%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 104.000
3.85
+0.6
2.87
4.85
24
5.13
1
0.0002
177
GILD 105.000
2.45
+0.055
2.13
2.66
103
1.38
0.9977
0.0084
453
GILD 106.000
1.6
-0.035
1.14
1.65
27
0.87
0.9519
0.1187
164
GILD 107.000
0.52
-0.455
0.25
0.63
275
0.57
0.6805
0.4267
266
GILD 108.000
0.13
-0.445
0
0.44
46
1.42
0.2349
0.3664
2362
GILD 109.000
0.06
-0.23
0
2.14
14
5.39
0.0294
0.0793
125
Fri May 23 2025
Strike
GILD 104.000
GILD 105.000
GILD 106.000
GILD 107.000
GILD 108.000
GILD 109.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 104.000
0.07
-0.145
0
1.31
1
5.91
0
0.0002
645
GILD 105.000
0.02
-0.335
0
0.02
2,048
1.49
-0.0023
0.0084
125
GILD 106.000
0.05
-0.545
0.01
0.37
26
2.07
-0.0481
0.1187
75
GILD 107.000
0.05
-0.91
0
0.67
117
1.56
-0.3195
0.4267
47
GILD 108.000
0.37
-1.185
0.34
0.79
1
0
-0.7651
0.3664
74
GILD 109.000
1.76
+0
0.56
2.93
0
1.97
-0.9706
0.0793
109
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 104.000
3.95
-0.15
3.8
4.25
109
0.33
0.7772
0.0618
285
GILD 105.000
3.63
+0.255
3.15
3.45
13
0.3
0.7156
0.073
323
GILD 106.000
2.66
+0.09
2.4
2.71
89
0.28
0.6414
0.0833
96
GILD 107.000
2.18
+0.05
1.84
2.07
77
0.28
0.5557
0.0909
3527
GILD 108.000
1.54
-0.015
1.14
1.7
24
0.29
0.4635
0.0937
1091
GILD 109.000
1.08
-0.12
0.81
1.62
92
0.31
0.3702
0.0907
46
Fri May 30 2025
Strike
GILD 104.000
GILD 105.000
GILD 106.000
GILD 107.000
GILD 108.000
GILD 109.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 104.000
0.65
-0.35
0.58
0.69
29
0.32
-0.226
0.0627
409
GILD 105.000
0.83
-0.455
0.8
0.98
24
0.33
-0.2888
0.0742
318
GILD 106.000
1.07
-0.56
1.04
1.18
99
0.29
-0.3644
0.0847
3067
GILD 107.000
1.34
-0.69
1.26
1.61
84
0.28
-0.4514
0.0925
558
GILD 108.000
1.95
-0.595
1.74
2.03
33
0.27
-0.5458
0.0955
413
GILD 109.000
2.32
-0.805
2.33
2.62
18
0.27
-0.641
0.0923
38
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.