Breaking News

Gilead Sciences Inc (GILD)

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

Add to/Remove from a Portfolio Add to Watchlist

129.83 -5.01 -3.72%

11/07 - Closed. Currency in USD

After Hours

131.52

+1.69

+1.30%

15:05:39 - Real-time Data

Type: Equity

Market: United States

Volume: 5,935,997
Bid/Ask: 0.00 / 0.00
Day's Range: 129.26 - 134.97

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 10, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.2	51.5	0	80.00	0	0%	0	0.1	0
GILD Call 80.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|80.00C Delta0.9755 Imp Vol1.904 Bid49.2 Gamma0.0017 Theoretical50.35 Ask51.5 Theta-0.1386 Intrinsic Value49.83 Volume0 Vega0.0102 Time Value-49.83 Open Interest0 Rho0.0108 Delta / Theta-7.0379 GILD Put 80.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|80.00P Delta-0.0057 Imp Vol1.4417 Bid0 Gamma0.0006 Theoretical0.05 Ask0.1 Theta-0.0299 Intrinsic Value-49.83 Volume0 Vega0.0029 Time Value49.83 Open Interest0 Rho-0.0001 Delta / Theta0.1892
0	0%	44	46.5	0	85.00	0	0%	0	0.1	0
GILD Call 85.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|85.00C Delta0.9787 Imp Vol1.5958 Bid44 Gamma0.0018 Theoretical45.25 Ask46.5 Theta-0.1033 Intrinsic Value44.83 Volume0 Vega0.0091 Time Value-44.83 Open Interest0 Rho0.0117 Delta / Theta-9.4782 GILD Put 85.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|85.00P Delta-0.0064 Imp Vol1.2774 Bid0 Gamma0.0008 Theoretical0.05 Ask0.1 Theta-0.0294 Intrinsic Value-44.83 Volume0 Vega0.0032 Time Value44.83 Open Interest466 Rho-0.0002 Delta / Theta0.2164
0	0%	38.95	41.55	0	90.00	0	0%	0	0.1	0
GILD Call 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|90.00C Delta0.9762 Imp Vol1.4057 Bid38.95 Gamma0.0022 Theoretical40.25 Ask41.55 Theta-0.1003 Intrinsic Value39.83 Volume0 Vega0.01 Time Value-39.83 Open Interest0 Rho0.0131 Delta / Theta-9.7347 GILD Put 90.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260717\|90.00P Delta-0.0072 Imp Vol1.1213 Bid0 Gamma0.001 Theoretical0.05 Ask0.1 Theta-0.0288 Intrinsic Value-39.83 Volume0 Vega0.0036 Time Value39.83 Open Interest124 Rho-0.0002 Delta / Theta0.2501
					129.83	Price @ Jul 10, 2026 20:12 GMT
2.05	-63.06%	1.64	2.14	108	130.00	2.02	129.55%	1.57	2.21	56
GILD Call 130.00 Exp: Jul 17, 2026 Last: 2.05 Chg.: -63.06% SymbolGILD\|20260717\|130.00C Delta0.4958 Imp Vol0.2733 Bid1.64 Gamma0.0812 Theoretical1.89 Ask2.14 Theta-0.1417 Intrinsic Value-0.17 Volume108 Vega0.0717 Time Value2.22 Open Interest1,776 Rho0.012 Delta / Theta-3.498 GILD Put 130.00 Exp: Jul 17, 2026 Last: 2.02 Chg.: 129.55% SymbolGILD\|20260717\|130.00P Delta-0.5057 Imp Vol0.2532 Bid1.57 Gamma0.0877 Theoretical1.89 Ask2.21 Theta-0.1277 Intrinsic Value0.17 Volume56 Vega0.0717 Time Value1.85 Open Interest803 Rho-0.0113 Delta / Theta3.9594
1.71	-71.36%	1.03	2.08	5	131.00	1.91	73.64%	2.46	2.71	3
GILD Call 131.00 Exp: Jul 17, 2026 Last: 1.71 Chg.: -71.36% SymbolGILD\|20260717\|131.00C Delta0.4208 Imp Vol0.2883 Bid1.03 Gamma0.0754 Theoretical1.56 Ask2.08 Theta-0.1463 Intrinsic Value-1.17 Volume5 Vega0.0703 Time Value2.88 Open Interest126 Rho0.0102 Delta / Theta-2.8769 GILD Put 131.00 Exp: Jul 17, 2026 Last: 1.91 Chg.: 73.64% SymbolGILD\|20260717\|131.00P Delta-0.5661 Imp Vol0.2868 Bid2.46 Gamma0.0763 Theoretical2.59 Ask2.71 Theta-0.1429 Intrinsic Value1.17 Volume3 Vega0.0708 Time Value0.74 Open Interest127 Rho-0.0126 Delta / Theta3.9626
1.2	-68.99%	0.88	1.31	405	132.00	2.31	0%	3.05	3.35	7
GILD Call 132.00 Exp: Jul 17, 2026 Last: 1.2 Chg.: -68.99% SymbolGILD\|20260717\|132.00C Delta0.3402 Imp Vol0.2745 Bid0.88 Gamma0.0742 Theoretical1.09 Ask1.31 Theta-0.1304 Intrinsic Value-2.17 Volume405 Vega0.0659 Time Value3.37 Open Interest196 Rho0.0083 Delta / Theta-2.6085 GILD Put 132.00 Exp: Jul 17, 2026 Last: 2.31 Chg.: 0% SymbolGILD\|20260717\|132.00P Delta-0.6401 Imp Vol0.2863 Bid3.05 Gamma0.0726 Theoretical3.2 Ask3.35 Theta-0.1352 Intrinsic Value2.17 Volume7 Vega0.0673 Time Value0.14 Open Interest3 Rho-0.0141 Delta / Theta4.7353

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	6,265.72	-20.98	-0.33%
Nikkei 225	67,350.00	-1207.73	-1.76%
Shanghai	3,913.79	-82.37	-2.06%
US 500	7,544.4	-30.9	-0.41%
US Tech 100	29,457.9	-367.2	-1.23%
DAX	25,051.00	-34.42	-0.14%
Dollar Index	100.855	+0.100	+0.10%

Crude Oil WTI	73.99	+2.58	+3.61%
Brent Oil	78.79	+2.78	+3.66%
Natural Gas	2.906	-0.034	-1.16%
Gold	4,065.00	-48.70	-1.18%
Silver	58.570	-1.595	-2.65%
US Soybeans	1,193.88	+3.13	+0.26%
Copper	6.2350	-0.0450	-0.72%

Philippines 2Y	6.377	0.000	0.00%
Philippines 10Y	7.240	0.000	0.00%
Philippines 20Y	7.231	0.000	0.00%
U.S. 2Y	4.221	+0.013	+0.31%
U.S. 10Y	4.571	+0.002	+0.04%
U.S. 30Y	5.072	+0.001	+0.02%
Germany 10Y	3.0505	+0.0163	+0.54%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	129.83	-5.01	-3.72%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.320	+22.11%	88.81M
Ayala Land	15.960	-0.25%	10.11M
Bank of the Philippine Islands	102.00	-0.97%	2.42M
International Container	988.000	+0.30%	1.46M
Jollibee Foods	146.50	+0.48%	1.40M
BDO Unibank	123.00	-0.97%	1.34M
Manila Electric	562.00	-2.77%	669.83K

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.320	+22.11%	88.81M
ABS CBN	3.530	+12.42%	930.00K
ABS-CBN Holdings	3.11	+11.07%	59.00K
Medco	0.101	+8.60%	40.00K
Cirtek	1.10	+6.80%	8.29M
Cityland Development	0.610	+5.17%	239.00K
Philippine Realty	0.102	+5.15%	160.00K

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-33.33%	100.00K
Metro Alliance Holdings Equities	0.77	-22.22%	20.00K
Cirtek Holdings Philippines Prf	0.36	-18.18%	4.60K
Philippine Estates	0.400	-11.11%	70.00K
PHINMA	14.700	-7.31%	0.20K
DFNN	0.660	-7.04%	1.51M
Primex	1.100	-6.78%	1.00K