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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
7,540,744
Last: 
105.38
Change: 
+1.18 (+1.1184%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 103.000
4.05
+0.55
3.9
4.3
13
0.69
0.6629
0.0545
39
GILD 104.000
3.85
+0.945
3.4
3.75
9
0.71
0.6073
0.0583
1016
GILD 105.000
2.72
+0.335
2
3.05
12
0.58
0.548
0.0611
146
GILD 106.000
2.42
+0.49
2.3
2.51
71
0.68
0.4862
0.0624
163
GILD 107.000
1.65
+0.13
1.79
2.06
30
0.67
0.4236
0.0621
219
GILD 108.000
1.45
+0.27
1.41
1.74
40
0.67
0.362
0.0602
155
Fri Apr 25 2025
Strike
GILD 103.000
GILD 104.000
GILD 105.000
GILD 106.000
GILD 107.000
GILD 108.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 103.000
1.47
-0.75
1.34
2
1
0.73
-0.3393
0.0549
58
GILD 104.000
1.96
-0.7
1.15
2.28
9
0.64
-0.3954
0.0588
81
GILD 105.000
2.34
-0.77
2.11
2.56
17
0.68
-0.4553
0.0616
247
GILD 106.000
2.95
-0.775
2.72
2.94
36
0.68
-0.5177
0.063
94
GILD 107.000
3.45
-0.85
2.32
3.45
3
0.54
-0.581
0.0628
36
GILD 108.000
3.85
-1.075
2.95
4.15
5
0.54
-0.6432
0.0608
21
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.