GSK - GSK plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230602C00030000 | 2023-05-18 10:37AM EDT | 30.00 | 5.41 | 3.50 | 5.30 | 0.00 | - | 3 | 3 | 88.67% |
| GSK230602C00033500 | 2023-05-25 10:33AM EDT | 33.50 | 0.85 | 0.80 | 1.05 | 0.00 | - | - | 1 | 38.57% |
| GSK230602C00034000 | 2023-05-26 10:23AM EDT | 34.00 | 0.75 | 0.45 | 0.55 | +0.35 | +87.50% | 1 | 2 | 26.37% |
| GSK230602C00034500 | 2023-05-26 3:38PM EDT | 34.50 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 6 | 25 | 25.98% |
| GSK230602C00035000 | 2023-05-26 3:31PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 60 | 20 | 26.37% |
| GSK230602C00035500 | 2023-05-24 11:49AM EDT | 35.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 24.61% |
| GSK230602C00036000 | 2023-05-26 3:14PM EDT | 36.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 21 | 52 | 43.16% |
| GSK230602C00036500 | 2023-05-23 11:19AM EDT | 36.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 72 | 55.86% |
| GSK230602C00037000 | 2023-05-22 9:30AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 242 | 54.69% |
| GSK230602C00037500 | 2023-05-16 11:40AM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 30 | 57.81% |
| GSK230602C00038000 | 2023-05-15 12:59PM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 71 | 63.87% |
| GSK230602C00039000 | 2023-05-10 10:48AM EDT | 39.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 109.18% |
| GSK230602C00040000 | 2023-05-11 2:12PM EDT | 40.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 122.46% |
| GSK230602C00048000 | 2023-05-05 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 208.59% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230602P00032000 | 2023-05-26 3:21PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 50 | 0 | 53.71% |
| GSK230602P00032500 | 2023-05-25 11:40AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 39.45% |
| GSK230602P00033000 | 2023-05-25 10:57AM EDT | 33.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 52.64% |
| GSK230602P00033500 | 2023-05-26 3:47PM EDT | 33.50 | 0.10 | 0.10 | 0.20 | +0.10 | - | 7 | 0 | 30.47% |
| GSK230602P00034000 | 2023-05-26 12:10PM EDT | 34.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 4 | 157 | 25.68% |
| GSK230602P00034500 | 2023-05-25 12:08PM EDT | 34.50 | 0.65 | 0.45 | 0.50 | 0.00 | - | 50 | 95 | 22.07% |
| GSK230602P00035000 | 2023-05-26 10:24AM EDT | 35.00 | 0.68 | 0.75 | 1.00 | +0.50 | +277.78% | 5 | 30 | 33.20% |
| GSK230602P00035500 | 2023-05-22 10:19AM EDT | 35.50 | 0.50 | 1.20 | 1.35 | 0.00 | - | 18 | 60 | 29.30% |
| GSK230602P00036000 | 2023-05-26 3:40PM EDT | 36.00 | 1.78 | 1.70 | 1.90 | +0.52 | +41.27% | 1 | 148 | 42.19% |
| GSK230602P00036500 | 2023-05-18 1:02PM EDT | 36.50 | 1.42 | 2.20 | 2.40 | 0.00 | - | 3 | 0 | 49.61% |
| GSK230602P00037000 | 2023-05-09 9:30AM EDT | 37.00 | 1.15 | 2.60 | 3.00 | 0.00 | - | - | 0 | 67.19% |
| GSK230602P00038000 | 2023-04-19 11:43AM EDT | 38.00 | 1.61 | 1.70 | 3.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.