GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221118C00025000 | 2022-08-05 10:08AM EDT | 25.00 | 15.33 | 10.40 | 10.70 | 0.00 | - | - | 2 | 210.25% |
| GSK221118C00030000 | 2022-08-11 10:02AM EDT | 30.00 | 5.82 | 5.90 | 6.30 | +5.82 | - | 100 | 0 | 148.73% |
| GSK221118C00031000 | 2022-08-11 2:33PM EDT | 31.00 | 5.20 | 5.20 | 5.40 | -6.10 | -53.98% | 2 | 8 | 138.53% |
| GSK221118C00032000 | 2022-08-11 12:09PM EDT | 32.00 | 3.83 | 4.40 | 4.60 | +3.83 | - | 6 | 0 | 128.03% |
| GSK221118C00033000 | 2022-08-11 10:27AM EDT | 33.00 | 3.60 | 3.60 | 3.90 | +3.60 | - | 32 | 0 | 118.21% |
| GSK221118C00034000 | 2022-08-11 12:31PM EDT | 34.00 | 2.80 | 3.00 | 3.20 | +2.80 | - | 11 | 0 | 110.06% |
| GSK221118C00035000 | 2022-08-11 2:32PM EDT | 35.00 | 2.50 | 2.50 | 2.70 | -3.95 | -61.24% | 59 | 5 | 104.69% |
| GSK221118C00036000 | 2022-08-11 1:20PM EDT | 36.00 | 1.60 | 2.00 | 2.15 | -4.10 | -71.93% | 137 | 6 | 97.85% |
| GSK221118C00037000 | 2022-08-11 1:18PM EDT | 37.00 | 1.25 | 1.45 | 1.70 | +1.25 | - | 207 | 2 | 90.43% |
| GSK221118C00038000 | 2022-08-11 1:05PM EDT | 38.00 | 0.95 | 1.15 | 1.30 | -4.35 | -82.08% | 22 | 66 | 85.74% |
| GSK221118C00039000 | 2022-08-11 11:33AM EDT | 39.00 | 0.75 | 0.80 | 1.00 | -2.42 | -76.34% | 22 | 216 | 80.47% |
| GSK221118C00040000 | 2022-08-11 1:41PM EDT | 40.00 | 0.52 | 0.60 | 0.75 | -1.58 | -75.24% | 41 | 104 | 76.95% |
| GSK221118C00041000 | 2022-08-11 1:15PM EDT | 41.00 | 0.40 | 0.40 | 0.50 | -1.35 | -77.14% | 24 | 1,211 | 71.78% |
| GSK221118C00042000 | 2022-08-11 12:46PM EDT | 42.00 | 0.27 | 0.30 | 0.40 | -1.23 | -82.00% | 2 | 135 | 70.61% |
| GSK221118C00043000 | 2022-08-10 2:11PM EDT | 43.00 | 0.51 | 0.20 | 0.30 | -0.54 | -51.43% | 1 | 3,667 | 68.26% |
| GSK221118C00044000 | 2022-08-10 9:30AM EDT | 44.00 | 0.60 | 0.15 | 0.30 | -0.10 | -14.29% | 5 | 4,194 | 69.73% |
| GSK221118C00045000 | 2022-08-11 12:35PM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.34 | -68.00% | 5 | 974 | 66.99% |
| GSK221118C00046000 | 2022-08-11 1:35PM EDT | 46.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 1 | 52 | 67.19% |
| GSK221118C00047000 | 2022-08-10 3:58PM EDT | 47.00 | 0.15 | 0.05 | 0.75 | -0.15 | -50.00% | - | 29 | 88.67% |
| GSK221118C00048000 | 2022-08-05 3:27PM EDT | 48.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | - | 8 | 88.67% |
| GSK221118C00049000 | 2022-07-29 9:42AM EDT | 49.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 9 | 92.77% |
| GSK221118C00050000 | 2022-08-10 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | +0.07 | +53.85% | 5 | 6 | 95.41% |
| GSK221118C00055000 | 2022-08-08 2:29PM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 100.98% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221118P00025000 | 2022-08-11 2:12PM EDT | 25.00 | 0.35 | 0.30 | 0.35 | +0.20 | +133.33% | 666 | 32 | 43.75% |
| GSK221118P00030000 | 2022-08-11 2:05PM EDT | 30.00 | 0.95 | 0.80 | 0.95 | +0.63 | +196.88% | 215 | 73 | 14.36% |
| GSK221118P00031000 | 2022-08-11 1:35PM EDT | 31.00 | 1.20 | 1.00 | 1.20 | +1.20 | - | 398 | 0 | 0.00% |
| GSK221118P00032000 | 2022-08-11 1:41PM EDT | 32.00 | 1.52 | 1.25 | 1.50 | +1.07 | +237.78% | 35 | 6 | 0.00% |
| GSK221118P00033000 | 2022-08-11 12:06PM EDT | 33.00 | 1.89 | 1.55 | 1.75 | +1.37 | +263.46% | 43 | 17 | 0.00% |
| GSK221118P00034000 | 2022-08-11 12:29PM EDT | 34.00 | 2.27 | 1.95 | 2.15 | +2.27 | - | 190 | 11 | 0.00% |
| GSK221118P00035000 | 2022-08-11 2:34PM EDT | 35.00 | 2.45 | 2.35 | 2.55 | +1.74 | +245.07% | 106 | 54 | 0.00% |
| GSK221118P00036000 | 2022-08-11 12:02PM EDT | 36.00 | 3.20 | 2.70 | 3.10 | +2.20 | +220.00% | 22 | 774 | 0.00% |
| GSK221118P00037000 | 2022-08-11 9:31AM EDT | 37.00 | 3.11 | 3.30 | 3.60 | +1.86 | +148.80% | 1 | 757 | 0.00% |
| GSK221118P00038000 | 2022-08-11 2:16PM EDT | 38.00 | 4.50 | 4.00 | 4.30 | +2.95 | +190.32% | 10 | 183 | 0.00% |
| GSK221118P00039000 | 2022-08-10 1:21PM EDT | 39.00 | 2.85 | 4.60 | 5.10 | +0.95 | +50.00% | 135 | 294 | 0.00% |
| GSK221118P00040000 | 2022-08-10 2:17PM EDT | 40.00 | 3.52 | 5.40 | 5.80 | +1.17 | +49.79% | 2 | 1,860 | 0.00% |
| GSK221118P00041000 | 2022-08-11 9:58AM EDT | 41.00 | 6.56 | 6.20 | 6.60 | +3.86 | +142.96% | 1 | 306 | 0.00% |
| GSK221118P00042000 | 2022-08-05 11:29AM EDT | 42.00 | 3.30 | 7.10 | 7.60 | 0.00 | - | 511 | 500 | 0.00% |
| GSK221118P00043000 | 2022-08-10 12:39PM EDT | 43.00 | 5.70 | 8.00 | 8.50 | +3.25 | +132.65% | 5 | 8 | 0.00% |
| GSK221118P00045000 | 2022-08-08 9:39AM EDT | 45.00 | 5.36 | 9.90 | 10.40 | 0.00 | - | 165 | 192 | 0.00% |
| GSK221118P00046000 | 2022-08-04 1:21PM EDT | 46.00 | 6.20 | 10.90 | 11.90 | 0.00 | - | 94 | 145 | 0.00% |
| GSK221118P00047000 | 2022-07-29 11:18AM EDT | 47.00 | 5.30 | 11.90 | 12.70 | 0.00 | - | - | 7 | 0.00% |
| GSK221118P00049000 | 2022-08-03 3:02PM EDT | 49.00 | 8.60 | 13.80 | 15.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
