GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240920C00035000 | 2024-08-15 10:45AM EDT | 35.00 | 6.55 | 6.40 | 10.30 | 0.00 | - | 2 | 0 | 130.47% |
| GSK240920C00036000 | 2024-08-13 11:34AM EDT | 36.00 | 5.00 | 5.40 | 9.20 | 0.00 | - | 3 | 0 | 111.72% |
| GSK240920C00037000 | 2024-08-15 11:41AM EDT | 37.00 | 4.54 | 4.30 | 8.30 | 0.00 | - | 1 | 0 | 98.83% |
| GSK240920C00038000 | 2024-09-04 2:32PM EDT | 38.00 | 6.20 | 4.10 | 6.20 | 0.00 | - | 4 | 51 | 70.12% |
| GSK240920C00039000 | 2024-08-23 11:55AM EDT | 39.00 | 3.66 | 3.90 | 5.80 | 0.00 | - | 1 | 176 | 110.45% |
| GSK240920C00040000 | 2024-09-13 1:33PM EDT | 40.00 | 3.37 | 2.65 | 5.10 | -0.68 | -16.79% | 1 | 1,804 | 95.41% |
| GSK240920C00040500 | 2024-08-19 1:40PM EDT | 40.50 | 1.75 | 2.40 | 3.80 | 0.00 | - | 66 | 66 | 71.58% |
| GSK240920C00041000 | 2024-09-13 11:39AM EDT | 41.00 | 2.33 | 2.00 | 3.50 | -0.94 | -28.75% | 4 | 1,970 | 71.78% |
| GSK240920C00041500 | 2024-09-13 2:56PM EDT | 41.50 | 1.60 | 1.60 | 1.90 | -0.40 | -20.00% | 73 | 84 | 44.53% |
| GSK240920C00042000 | 2024-09-06 3:08PM EDT | 42.00 | 2.00 | 0.95 | 1.35 | 0.00 | - | 65 | 980 | 33.89% |
| GSK240920C00042500 | 2024-09-10 10:19AM EDT | 42.50 | 1.68 | 0.80 | 0.95 | 0.00 | - | 350 | 677 | 30.37% |
| GSK240920C00043000 | 2024-09-12 1:22PM EDT | 43.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 10 | 903 | 29.30% |
| GSK240920C00043500 | 2024-09-13 3:33PM EDT | 43.50 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 989 | 506 | 30.13% |
| GSK240920C00044000 | 2024-09-13 3:44PM EDT | 44.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1,906 | 2,301 | 30.76% |
| GSK240920C00044500 | 2024-09-13 3:18PM EDT | 44.50 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 4 | 280 | 31.74% |
| GSK240920C00045000 | 2024-09-13 11:30AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 292 | 44.14% |
| GSK240920C00045500 | 2024-09-12 1:05PM EDT | 45.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 81 | 43.36% |
| GSK240920C00046000 | 2024-09-11 1:23PM EDT | 46.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 252 | 52.54% |
| GSK240920C00046500 | 2024-09-10 3:03PM EDT | 46.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 24 | 32 | 82.03% |
| GSK240920C00047000 | 2024-09-10 3:50PM EDT | 47.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 88.09% |
| GSK240920C00048000 | 2024-08-27 9:42AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 57.42% |
| GSK240920C00050000 | 2024-08-20 1:38PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 57.03% |
| GSK240920C00051000 | 2024-08-27 2:19PM EDT | 51.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 71 | 90 | 87.89% |
| GSK240920C00055000 | 2024-08-06 1:13PM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 165.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240920P00020000 | 2024-08-06 9:56AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GSK240920P00025000 | 2024-08-09 12:44PM EDT | 25.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | - | 339 | 327.15% |
| GSK240920P00030000 | 2024-08-20 11:31AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 206.25% |
| GSK240920P00031000 | 2024-08-20 11:20AM EDT | 31.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 220.31% |
| GSK240920P00032000 | 2024-07-29 9:30AM EDT | 32.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | - | 1 | 191.02% |
| GSK240920P00033000 | 2024-07-30 9:35AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| GSK240920P00034000 | 2024-08-02 9:34AM EDT | 34.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 96.09% |
| GSK240920P00035000 | 2024-08-27 9:36AM EDT | 35.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 60 | 171.68% |
| GSK240920P00035500 | 2024-08-27 9:35AM EDT | 35.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 2 | 163.67% |
| GSK240920P00036000 | 2024-08-15 12:33PM EDT | 36.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 5 | 165 | 155.76% |
| GSK240920P00037000 | 2024-09-04 2:10PM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 125 | 75.59% |
| GSK240920P00037500 | 2024-08-28 1:11PM EDT | 37.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 149.90% |
| GSK240920P00038000 | 2024-09-12 3:44PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 93.16% |
| GSK240920P00038500 | 2024-08-19 9:43AM EDT | 38.50 | 0.20 | 0.00 | 1.60 | 0.00 | - | 10 | 10 | 116.02% |
| GSK240920P00039000 | 2024-08-27 2:03PM EDT | 39.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 5 | 234 | 64.84% |
| GSK240920P00039500 | 2024-08-20 9:35AM EDT | 39.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 8 | 68.95% |
| GSK240920P00040000 | 2024-09-12 3:44PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 482 | 36.33% |
| GSK240920P00040500 | 2024-08-20 11:33AM EDT | 40.50 | 0.50 | 0.00 | 1.05 | 0.00 | - | - | 590 | 67.77% |
| GSK240920P00041000 | 2024-09-13 3:39PM EDT | 41.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 3 | 4,375 | 35.94% |
| GSK240920P00041500 | 2024-09-13 3:27PM EDT | 41.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 796 | 33.11% |
| GSK240920P00042000 | 2024-09-13 3:55PM EDT | 42.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 6 | 615 | 31.74% |
| GSK240920P00042500 | 2024-09-13 2:11PM EDT | 42.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 76 | 217 | 28.42% |
| GSK240920P00043000 | 2024-09-13 2:43PM EDT | 43.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 341 | 27.54% |
| GSK240920P00043500 | 2024-09-13 3:43PM EDT | 43.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 500 | 246 | 28.22% |
| GSK240920P00044000 | 2024-09-12 12:43PM EDT | 44.00 | 1.05 | 1.05 | 1.55 | 0.00 | - | 1 | 403 | 43.85% |
| GSK240920P00044500 | 2024-09-10 10:02AM EDT | 44.50 | 0.95 | 1.35 | 2.75 | 0.00 | - | 1 | 54 | 51.66% |
| GSK240920P00046000 | 2024-08-30 12:15PM EDT | 46.00 | 2.35 | 1.55 | 4.50 | 0.00 | - | 2 | 1 | 121.00% |
© 2024 Yahoo. All rights reserved.