GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230203C00030000 | 2023-01-25 12:22PM EST | 30.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 2 | 14 | 196.09% |
| GSK230203C00031000 | 2023-01-18 11:34AM EST | 31.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 161.72% |
| GSK230203C00032000 | 2023-01-17 10:05AM EST | 32.00 | 3.81 | 2.85 | 2.95 | 0.00 | - | 1 | 0 | 126.56% |
| GSK230203C00033000 | 2023-02-02 11:02AM EST | 33.00 | 2.32 | 1.85 | 1.95 | 0.00 | - | 2 | 4 | 91.41% |
| GSK230203C00033500 | 2023-02-02 12:00PM EST | 33.50 | 1.80 | 1.35 | 1.45 | 0.00 | - | 52 | 56 | 72.66% |
| GSK230203C00034000 | 2023-02-03 3:16PM EST | 34.00 | 0.78 | 0.85 | 0.95 | -0.47 | -37.60% | 21 | 103 | 53.13% |
| GSK230203C00034500 | 2023-02-03 9:54AM EST | 34.50 | 0.80 | 0.35 | 0.45 | -0.15 | -15.79% | 1 | 2 | 39.06% |
| GSK230203C00035000 | 2023-02-03 3:10PM EST | 35.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 5,317 | 4,077 | 17.58% |
| GSK230203C00035500 | 2023-02-03 11:19AM EST | 35.50 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 44 | 681 | 36.33% |
| GSK230203C00036000 | 2023-02-03 3:12PM EST | 36.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 708 | 52.34% |
| GSK230203C00036500 | 2023-02-02 11:49AM EST | 36.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 173 | 57.81% |
| GSK230203C00037000 | 2023-02-02 1:22PM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 298 | 70.31% |
| GSK230203C00037500 | 2023-02-01 9:58AM EST | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 81.25% |
| GSK230203C00038000 | 2023-02-03 2:51PM EST | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 248 | 93.75% |
| GSK230203C00038500 | 2023-01-30 1:14PM EST | 38.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 118.75% |
| GSK230203C00039000 | 2023-01-23 2:22PM EST | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 24 | 223.44% |
| GSK230203C00040000 | 2023-01-30 3:01PM EST | 40.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 203.13% |
| GSK230203C00042000 | 2023-01-09 9:30AM EST | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 309.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230203P00025000 | 2023-01-24 10:12AM EST | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 499.22% |
| GSK230203P00031000 | 2023-01-10 11:36AM EST | 31.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 234.38% |
| GSK230203P00031500 | 2023-01-17 2:10PM EST | 31.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 212.50% |
| GSK230203P00032000 | 2023-02-01 11:00AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 90.63% |
| GSK230203P00032500 | 2023-01-31 3:27PM EST | 32.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 112 | 113 | 168.75% |
| GSK230203P00033000 | 2023-02-02 11:25AM EST | 33.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 7 | 238 | 106.64% |
| GSK230203P00033500 | 2023-02-03 11:40AM EST | 33.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 540 | 57.03% |
| GSK230203P00034000 | 2023-02-02 2:38PM EST | 34.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 3,892 | 39.84% |
| GSK230203P00034500 | 2023-02-03 3:31PM EST | 34.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 41 | 163 | 21.09% |
| GSK230203P00035000 | 2023-02-03 3:31PM EST | 35.00 | 0.16 | 0.10 | 0.15 | -0.01 | -5.88% | 1,042 | 1,093 | 0.00% |
| GSK230203P00035500 | 2023-02-03 12:48PM EST | 35.50 | 0.52 | 0.55 | 0.65 | +0.02 | +4.00% | 111 | 219 | 0.00% |
| GSK230203P00036000 | 2023-02-03 2:18PM EST | 36.00 | 1.20 | 1.05 | 1.15 | +0.67 | +126.42% | 14 | 20 | 0.00% |
| GSK230203P00036500 | 2023-02-03 11:26AM EST | 36.50 | 1.51 | 1.55 | 1.65 | +0.36 | +31.30% | 22 | 27 | 0.00% |
| GSK230203P00037000 | 2023-02-03 12:49PM EST | 37.00 | 2.05 | 2.05 | 2.20 | +0.12 | +6.22% | 334 | 237 | 0.00% |
| GSK230203P00039000 | 2023-01-20 1:26PM EST | 39.00 | 3.89 | 4.00 | 4.20 | 0.00 | - | 10 | 0 | 0.00% |
| GSK230203P00042000 | 2023-02-02 10:45AM EST | 42.00 | 6.70 | 7.00 | 7.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
