Australia Markets closed

GSK plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.43+0.07 (+0.24%)
At close: 04:00PM EDT
29.50 +0.07 (+0.24%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK221118C000250002022-08-05 10:08AM EDT25.0015.3310.4010.700.00--2210.25%
GSK221118C000300002022-08-11 10:02AM EDT30.005.825.906.30+5.82-1000148.73%
GSK221118C000310002022-08-11 2:33PM EDT31.005.205.205.40-6.10-53.98%28138.53%
GSK221118C000320002022-08-11 12:09PM EDT32.003.834.404.60+3.83-60128.03%
GSK221118C000330002022-08-11 10:27AM EDT33.003.603.603.90+3.60-320118.21%
GSK221118C000340002022-08-11 12:31PM EDT34.002.803.003.20+2.80-110110.06%
GSK221118C000350002022-08-11 2:32PM EDT35.002.502.502.70-3.95-61.24%595104.69%
GSK221118C000360002022-08-11 1:20PM EDT36.001.602.002.15-4.10-71.93%137697.85%
GSK221118C000370002022-08-11 1:18PM EDT37.001.251.451.70+1.25-207290.43%
GSK221118C000380002022-08-11 1:05PM EDT38.000.951.151.30-4.35-82.08%226685.74%
GSK221118C000390002022-08-11 11:33AM EDT39.000.750.801.00-2.42-76.34%2221680.47%
GSK221118C000400002022-08-11 1:41PM EDT40.000.520.600.75-1.58-75.24%4110476.95%
GSK221118C000410002022-08-11 1:15PM EDT41.000.400.400.50-1.35-77.14%241,21171.78%
GSK221118C000420002022-08-11 12:46PM EDT42.000.270.300.40-1.23-82.00%213570.61%
GSK221118C000430002022-08-10 2:11PM EDT43.000.510.200.30-0.54-51.43%13,66768.26%
GSK221118C000440002022-08-10 9:30AM EDT44.000.600.150.30-0.10-14.29%54,19469.73%
GSK221118C000450002022-08-11 12:35PM EDT45.000.160.100.20-0.34-68.00%597466.99%
GSK221118C000460002022-08-11 1:35PM EDT46.000.150.050.20-0.25-62.50%15267.19%
GSK221118C000470002022-08-10 3:58PM EDT47.000.150.050.75-0.15-50.00%-2988.67%
GSK221118C000480002022-08-05 3:27PM EDT48.000.260.000.700.00--888.67%
GSK221118C000490002022-07-29 9:42AM EDT49.000.300.000.750.00--992.77%
GSK221118C000500002022-08-10 9:30AM EDT50.000.200.000.75+0.07+53.85%5695.41%
GSK221118C000550002022-08-08 2:29PM EDT55.000.050.000.550.00--1100.98%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK221118P000250002022-08-11 2:12PM EDT25.000.350.300.35+0.20+133.33%6663243.75%
GSK221118P000300002022-08-11 2:05PM EDT30.000.950.800.95+0.63+196.88%2157314.36%
GSK221118P000310002022-08-11 1:35PM EDT31.001.201.001.20+1.20-39800.00%
GSK221118P000320002022-08-11 1:41PM EDT32.001.521.251.50+1.07+237.78%3560.00%
GSK221118P000330002022-08-11 12:06PM EDT33.001.891.551.75+1.37+263.46%43170.00%
GSK221118P000340002022-08-11 12:29PM EDT34.002.271.952.15+2.27-190110.00%
GSK221118P000350002022-08-11 2:34PM EDT35.002.452.352.55+1.74+245.07%106540.00%
GSK221118P000360002022-08-11 12:02PM EDT36.003.202.703.10+2.20+220.00%227740.00%
GSK221118P000370002022-08-11 9:31AM EDT37.003.113.303.60+1.86+148.80%17570.00%
GSK221118P000380002022-08-11 2:16PM EDT38.004.504.004.30+2.95+190.32%101830.00%
GSK221118P000390002022-08-10 1:21PM EDT39.002.854.605.10+0.95+50.00%1352940.00%
GSK221118P000400002022-08-10 2:17PM EDT40.003.525.405.80+1.17+49.79%21,8600.00%
GSK221118P000410002022-08-11 9:58AM EDT41.006.566.206.60+3.86+142.96%13060.00%
GSK221118P000420002022-08-05 11:29AM EDT42.003.307.107.600.00-5115000.00%
GSK221118P000430002022-08-10 12:39PM EDT43.005.708.008.50+3.25+132.65%580.00%
GSK221118P000450002022-08-08 9:39AM EDT45.005.369.9010.400.00-1651920.00%
GSK221118P000460002022-08-04 1:21PM EDT46.006.2010.9011.900.00-941450.00%
GSK221118P000470002022-07-29 11:18AM EDT47.005.3011.9012.700.00--70.00%
GSK221118P000490002022-08-03 3:02PM EDT49.008.6013.8015.100.00-770.00%