GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115C00030000 | 2024-09-06 11:41AM EDT | 30.00 | 14.04 | 12.90 | 15.90 | 0.00 | - | 1 | 1 | 84.08% |
| GSK241115C00035000 | 2024-09-03 1:21PM EDT | 35.00 | 9.00 | 8.50 | 10.50 | 0.00 | - | 48 | 89 | 59.91% |
| GSK241115C00036000 | 2024-08-15 12:01PM EDT | 36.00 | 5.85 | 7.20 | 7.80 | 0.00 | - | 46 | 79 | 35.60% |
| GSK241115C00037000 | 2024-09-10 2:48PM EDT | 37.00 | 7.54 | 6.80 | 8.20 | 0.00 | - | 1 | 72 | 63.62% |
| GSK241115C00038000 | 2024-08-22 2:32PM EDT | 38.00 | 4.80 | 5.00 | 6.40 | 0.00 | - | 27 | 207 | 42.41% |
| GSK241115C00039000 | 2024-09-10 11:46AM EDT | 39.00 | 5.74 | 4.80 | 5.50 | 0.00 | - | 6 | 531 | 39.31% |
| GSK241115C00040000 | 2024-09-13 3:08PM EDT | 40.00 | 3.89 | 4.30 | 4.50 | 0.00 | - | 1 | 443 | 34.13% |
| GSK241115C00041000 | 2024-09-13 12:41PM EDT | 41.00 | 3.13 | 3.50 | 3.70 | 0.00 | - | 1 | 1,252 | 32.11% |
| GSK241115C00042000 | 2024-09-16 9:34AM EDT | 42.00 | 2.64 | 2.70 | 2.90 | +0.26 | +10.92% | 100 | 746 | 29.37% |
| GSK241115C00043000 | 2024-09-16 10:15AM EDT | 43.00 | 2.00 | 2.15 | 2.20 | +0.20 | +11.11% | 7 | 902 | 27.34% |
| GSK241115C00044000 | 2024-09-16 3:30PM EDT | 44.00 | 1.60 | 1.60 | 1.70 | -0.02 | -1.23% | 62 | 1,592 | 27.08% |
| GSK241115C00045000 | 2024-09-16 2:44PM EDT | 45.00 | 1.15 | 1.15 | 1.25 | +0.05 | +4.55% | 52 | 986 | 26.37% |
| GSK241115C00046000 | 2024-09-16 2:52PM EDT | 46.00 | 0.83 | 0.80 | 0.85 | +0.18 | +27.69% | 10 | 521 | 25.12% |
| GSK241115C00047000 | 2024-09-16 2:22PM EDT | 47.00 | 0.52 | 0.50 | 0.55 | -0.08 | -13.33% | 106 | 441 | 24.10% |
| GSK241115C00048000 | 2024-09-12 12:25PM EDT | 48.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 7 | 449 | 24.66% |
| GSK241115C00049000 | 2024-09-09 9:46AM EDT | 49.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 100 | 277 | 25.44% |
| GSK241115C00050000 | 2024-09-04 10:02AM EDT | 50.00 | 0.26 | 0.10 | 0.50 | 0.00 | - | 7 | 399 | 33.25% |
| GSK241115C00055000 | 2024-09-11 9:30AM EDT | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 60 | 32.62% |
| GSK241115C00060000 | 2024-08-27 12:13PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 181 | 58.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115P00020000 | 2024-08-15 11:18AM EDT | 20.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 863 | 111.33% |
| GSK241115P00025000 | 2024-08-07 10:22AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 68.16% |
| GSK241115P00030000 | 2024-08-12 12:05PM EDT | 30.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 111 | 54.49% |
| GSK241115P00035000 | 2024-09-04 12:12PM EDT | 35.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 662 | 39.65% |
| GSK241115P00036000 | 2024-09-06 12:05PM EDT | 36.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 311 | 35.65% |
| GSK241115P00037000 | 2024-09-06 12:51PM EDT | 37.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 172 | 34.86% |
| GSK241115P00038000 | 2024-09-11 2:15PM EDT | 38.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 193 | 30.71% |
| GSK241115P00039000 | 2024-09-03 10:44AM EDT | 39.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 1 | 611 | 28.96% |
| GSK241115P00040000 | 2024-09-06 12:08PM EDT | 40.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 1 | 251 | 27.59% |
| GSK241115P00041000 | 2024-09-13 2:26PM EDT | 41.00 | 0.90 | 0.35 | 0.80 | 0.00 | - | 250 | 584 | 26.27% |
| GSK241115P00042000 | 2024-09-10 3:24PM EDT | 42.00 | 1.10 | 1.05 | 1.10 | +0.20 | +22.22% | 1 | 226 | 25.56% |
| GSK241115P00043000 | 2024-09-16 12:51PM EDT | 43.00 | 1.45 | 1.40 | 1.50 | -0.14 | -8.81% | 2 | 308 | 25.17% |
| GSK241115P00044000 | 2024-09-16 2:41PM EDT | 44.00 | 1.95 | 1.85 | 1.95 | -0.10 | -4.88% | 50 | 224 | 24.24% |
| GSK241115P00045000 | 2024-09-10 11:34AM EDT | 45.00 | 2.15 | 2.45 | 3.80 | 0.00 | - | 40 | 517 | 42.24% |
| GSK241115P00046000 | 2024-09-12 1:08PM EDT | 46.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 46 | 328 | 23.54% |
| GSK241115P00047000 | 2024-09-12 3:48PM EDT | 47.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 104 | 360 | 24.12% |
| GSK241115P00048000 | 2024-09-12 3:05PM EDT | 48.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 104 | 332 | 23.54% |
| GSK241115P00049000 | 2024-07-30 11:28AM EDT | 49.00 | 9.70 | 5.20 | 7.00 | 0.00 | - | 1 | 0 | 48.85% |
| GSK241115P00050000 | 2024-06-28 9:37AM EDT | 50.00 | 11.20 | 9.40 | 12.00 | 0.00 | - | 4 | 21 | 93.34% |
| GSK241115P00055000 | 2024-07-18 10:40AM EDT | 55.00 | 15.40 | 12.40 | 13.90 | 0.00 | - | 31 | 43 | 71.88% |
| GSK241115P00060000 | 2024-07-17 10:19AM EDT | 60.00 | 20.40 | 18.50 | 18.90 | 0.00 | - | 4 | 44 | 95.68% |
© 2024 Yahoo. All rights reserved.