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)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
5,597,110
Last: 
111.3
Change: 
+2.67 (+2.403%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 109.000
2.3
+1.425
2.12
2.57
90
0.38
0.7892
0.1054
208
GILD 110.000
1.73
+1.135
1.57
1.81
122
0.43
0.6786
0.1404
953
GILD 111.000
1
+0.72
0.64
1.14
141
0.34
0.5293
0.1651
2512
GILD 112.000
0.55
+0.385
0.5
0.6
473
0.39
0.3631
0.1605
566
GILD 113.000
0.3
+0.245
0.26
0.35
545
0.41
0.2207
0.1265
262
GILD 114.000
0.17
+0.03
0.1
0.2
8
0.41
0.125
0.0851
58
Fri May 30 2025
Strike
GILD 109.000
GILD 110.000
GILD 111.000
GILD 112.000
GILD 113.000
GILD 114.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 109.000
0.34
-1.045
0.24
0.39
31
0.46
-0.2107
0.1054
71
GILD 110.000
0.68
-1.34
0.46
0.68
50
0.45
-0.3212
0.1404
47
GILD 111.000
0.89
-1.91
0.81
0.96
1,047
0.41
-0.4707
0.1654
1035
GILD 112.000
11.85
+0
1.05
1.98
0
0.44
-0.6377
0.1618
5
GILD 113.000
2.1
-2.95
2.1
2.63
114
0.52
-0.782
0.1292
41
GILD 114.000
5.85
+0
1.52
3.15
0
0
-0.8802
0.0879
2
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.