Breaking News

Gilead Sciences Inc (GILD)

Symbol	Exchange	Currency
GILD	NASDAQ	USD	Real-time
0QYQ	London	USD	Real-time
GILD	Mexico	MXN	Delayed
GGILD	Milan	EUR	Real-time
GILD	TradeGate	EUR	Delayed
GILD	Xetra	EUR	Delayed
GILD	Frankfurt	EUR	Delayed
GILDm	Buenos Aires	ARS	Delayed
GILD34	B3	BRL	Delayed
GILD	Vienna	EUR	Real-time
GILD	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

109.85 +0.79 +0.72%

03:59:59 - Closed. Currency in USD

Pre Market

109.21

-0.64

-0.58%

17:39:16 - Real-time Data

Type: Equity

Market: United States

Volume: 3,958,563
Bid/Ask: 0.00 / 0.00
Day's Range: 108.57 - 110.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Gilead Option Chain

Get free option data for GILD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Gilead options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 16, 2025 20:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	54.15	56.95	0	55.00	0.03	0%	0	0.01	0
GILD Call 55.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250718\|55.00C Delta0.9701 Imp Vol5.5814 Bid54.15 Gamma0.0015 Theoretical55.55 Ask56.95 Theta-0.7677 Intrinsic Value54.85 Volume0 Vega0.0055 Time Value-54.85 Open Interest0 Rho0.0022 Delta / Theta-1.2635 GILD Put 55.00 Exp: Jul 18, 2025 Last: 0.03 Chg.: 0% SymbolGILD\|20250718\|55.00P Delta-0.0007 Imp Vol3.0368 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0151 Intrinsic Value-54.85 Volume0 Vega0.0002 Time Value54.88 Open Interest4 Rho0 Delta / Theta0.0467
0	0%	49.25	51.95	0	60.00	0	0%	0	0.01	0
GILD Call 60.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250718\|60.00C Delta0.9646 Imp Vol5.0456 Bid49.25 Gamma0.0019 Theoretical50.6 Ask51.95 Theta-0.7972 Intrinsic Value49.85 Volume0 Vega0.0063 Time Value-49.85 Open Interest0 Rho0.0024 Delta / Theta-1.21 GILD Put 60.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250718\|60.00P Delta-0.0008 Imp Vol2.6752 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0149 Intrinsic Value-49.85 Volume0 Vega0.0002 Time Value49.85 Open Interest0 Rho0 Delta / Theta0.0536
0	0%	44.1	46.95	0	65.00	0.01	0%	0	0.01	0
GILD Call 65.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250718\|65.00C Delta0.9632 Imp Vol4.3579 Bid44.1 Gamma0.0023 Theoretical45.53 Ask46.95 Theta-0.7112 Intrinsic Value44.85 Volume0 Vega0.0065 Time Value-44.85 Open Interest0 Rho0.0026 Delta / Theta-1.3544 GILD Put 65.00 Exp: Jul 18, 2025 Last: 0.01 Chg.: 0% SymbolGILD\|20250718\|65.00P Delta-0.0009 Imp Vol2.3414 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0147 Intrinsic Value-44.85 Volume0 Vega0.0003 Time Value44.86 Open Interest2 Rho0 Delta / Theta0.0619
					109.85	Price @ Jul 16, 2025 20:11 GMT
1	35.14%	0.87	1.08	214	110.00	1.09	-23.78%	0.94	1.07	70
GILD Call 110.00 Exp: Jul 18, 2025 Last: 1 Chg.: 35.14% SymbolGILD\|20250718\|110.00C Delta0.4838 Imp Vol0.3294 Bid0.87 Gamma0.1488 Theoretical1 Ask1.08 Theta-0.2689 Intrinsic Value-0.15 Volume214 Vega0.0324 Time Value1.15 Open Interest2,475 Rho0.0029 Delta / Theta-1.799 GILD Put 110.00 Exp: Jul 18, 2025 Last: 1.09 Chg.: -23.78% SymbolGILD\|20250718\|110.00P Delta-0.5041 Imp Vol0.3015 Bid0.94 Gamma0.1627 Theoretical1.01 Ask1.07 Theta-0.2425 Intrinsic Value0.15 Volume70 Vega0.0325 Time Value0.94 Open Interest2,023 Rho-0.0027 Delta / Theta2.0784
0.54	0%	0.41	0.79	69	111.00	1.7	-11.46%	1.56	1.85	15
GILD Call 111.00 Exp: Jul 18, 2025 Last: 0.54 Chg.: 0% SymbolGILD\|20250718\|111.00C Delta0.3301 Imp Vol0.3097 Bid0.41 Gamma0.1439 Theoretical0.54 Ask0.79 Theta-0.2294 Intrinsic Value-1.15 Volume69 Vega0.0294 Time Value1.69 Open Interest1,077 Rho0.002 Delta / Theta-1.4392 GILD Put 111.00 Exp: Jul 18, 2025 Last: 1.7 Chg.: -11.46% SymbolGILD\|20250718\|111.00P Delta-0.6668 Imp Vol0.3159 Bid1.56 Gamma0.1417 Theoretical1.7 Ask1.85 Theta-0.2307 Intrinsic Value1.15 Volume15 Vega0.0296 Time Value0.55 Open Interest316 Rho-0.0035 Delta / Theta2.891
0.37	2.78%	0.25	0.35	66	112.00	1.3	0%	1.85	2.74	0
GILD Call 112.00 Exp: Jul 18, 2025 Last: 0.37 Chg.: 2.78% SymbolGILD\|20250718\|112.00C Delta0.2125 Imp Vol0.3087 Bid0.25 Gamma0.1155 Theoretical0.3 Ask0.35 Theta-0.1832 Intrinsic Value-2.15 Volume66 Vega0.0236 Time Value2.52 Open Interest685 Rho0.0013 Delta / Theta-1.1602 GILD Put 112.00 Exp: Jul 18, 2025 Last: 1.3 Chg.: 0% SymbolGILD\|20250718\|112.00P Delta-0.8082 Imp Vol0.2839 Bid1.85 Gamma0.1184 Theoretical2.3 Ask2.74 Theta-0.1545 Intrinsic Value2.15 Volume0 Vega0.0222 Time Value-0.85 Open Interest178 Rho-0.004 Delta / Theta5.232

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

GILD Comments

Write your thoughts about Gilead Sciences Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,295.55	-41.93	-0.66%
Nikkei 225	39,901.19	+237.79	+0.60%
Shanghai	3,516.83	+13.05	+0.37%
US 500	6,258.8	-4.9	-0.08%
US Tech 100	22,913.4	+5.4	+0.02%
DAX	24,200.75	+123.65	+0.51%
Dollar Index	98.550	+0.475	+0.48%

Crude Oil WTI	66.72	+0.34	+0.51%
Brent Oil	68.66	+0.14	+0.20%
Natural Gas	3.579	+0.028	+0.79%
Gold	3,329.40	-29.70	-0.88%
Silver	38.045	-0.074	-0.19%
US Soybeans	1,013.50	-0.50	-0.05%
Copper	5.5035	-0.0225	-0.41%

Philippines 2Y	5.749	+0.008	+0.14%
Philippines 10Y	6.246	+0.019	+0.31%
Philippines 20Y	6.513	-0.042	-0.64%
U.S. 2Y	3.923	+0.038	+0.98%
U.S. 10Y	4.477	+0.023	+0.52%
U.S. 30Y	5.027	+0.012	+0.24%
Germany 10Y	2.6840	-0.0080	-0.30%

Alphabet C	183.77	+0.67	+0.37%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	67.72	+0.77	+1.15%
Booking	5,658.13	-17.40	-0.31%
Apple	210.16	+1.05	+0.50%
Alibaba ADR	115.73	-1.24	-1.06%
Tesla	321.67	+10.89	+3.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	109.85	+0.79	+0.72%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	19.540	-29.96%	77.49M
SM Prime	23.200	-1.28%	15.93M
Ayala Land	26.150	-0.76%	8.59M
International Container	445.000	+0.45%	2.15M
BDO Unibank	148.90	+0.20%	2.05M
Bank of the Philippine Islands	119.00	-0.58%	1.97M
SM Investments	829.50	-1.83%	332.47K

Name	Last	Chg. %	Vol.
Millennium Global	0.084	+12.00%	1.03M
LFM Properties	0.04	8.57%	100.00K
Steniel Manufacturing	2.15	+8.04%	2.19M
Crown Asia Chemicals	1.830	+7.02%	326.00K
Top Line Business Dev	1.26	+6.78%	64.93M
Asian Terminals	28.000	+6.06%	30.60K
Swift Foods	0.054	+5.88%	280.00K

Name	Last	Chg. %	Vol.
DigiPlus Interactive	19.540	-29.96%	77.49M
Lodestar Investment	0.4150	-23.15%	16.53M
A Brown Company	0.590	-15.71%	4.63M
Jackstones	1.750	-13.79%	13.00K
Lepanto Consolidated B	0.1290	-11.03%	1.06M
PhilWeb	2.6800	-10.37%	9.97M
Prime Media	1.550	-8.82%	22.00K