GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2024-05-15 3:47PM EDT | 15.00 | 30.67 | 24.10 | 27.70 | 0.00 | - | 11 | 6 | 117.04% |
| GSK250117C00018000 | 2024-05-15 2:52PM EDT | 18.00 | 27.70 | 21.50 | 24.80 | 0.00 | - | 5 | 3 | 104.79% |
| GSK250117C00020000 | 2024-02-21 4:50PM EDT | 20.00 | 21.90 | 20.50 | 24.80 | 0.00 | - | 29 | 0 | 124.85% |
| GSK250117C00023000 | 2024-03-07 12:27PM EDT | 23.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 5 | 4 | 80.13% |
| GSK250117C00025000 | 2024-07-02 11:37AM EDT | 25.00 | 13.30 | 13.90 | 17.20 | 0.00 | - | 7 | 42 | 56.35% |
| GSK250117C00028000 | 2024-05-22 12:15PM EDT | 28.00 | 18.10 | 12.60 | 13.00 | 0.00 | - | 1 | 243 | 50.39% |
| GSK250117C00030000 | 2024-06-27 3:58PM EDT | 30.00 | 9.15 | 10.00 | 11.00 | 0.00 | - | 3 | 138 | 46.39% |
| GSK250117C00032000 | 2024-05-20 1:52PM EDT | 32.00 | 13.40 | 8.50 | 10.70 | 0.00 | - | 2 | 268 | 60.77% |
| GSK250117C00035000 | 2024-07-25 11:35AM EDT | 35.00 | 5.40 | 5.70 | 5.90 | 0.00 | - | 1 | 667 | 27.44% |
| GSK250117C00037000 | 2024-07-24 11:44AM EDT | 37.00 | 4.31 | 4.20 | 4.40 | +0.61 | +16.49% | 5 | 1,873 | 25.81% |
| GSK250117C00038000 | 2024-07-17 10:02AM EDT | 38.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 11 | 87 | 25.81% |
| GSK250117C00039000 | 2024-07-26 3:35PM EDT | 39.00 | 3.00 | 2.95 | 3.10 | +0.56 | +22.95% | 25 | 177 | 24.33% |
| GSK250117C00040000 | 2024-07-26 10:54AM EDT | 40.00 | 2.50 | 2.40 | 2.55 | +0.40 | +19.05% | 1 | 1,596 | 23.77% |
| GSK250117C00041000 | 2024-07-26 11:16AM EDT | 41.00 | 2.10 | 1.95 | 3.10 | +0.40 | +23.53% | 16 | 228 | 32.67% |
| GSK250117C00042000 | 2024-07-26 1:05PM EDT | 42.00 | 1.70 | 1.30 | 1.65 | +0.45 | +36.00% | 91 | 2,289 | 22.84% |
| GSK250117C00043000 | 2024-07-26 9:30AM EDT | 43.00 | 1.25 | 1.20 | 1.30 | +0.30 | +31.58% | 9 | 305 | 22.49% |
| GSK250117C00044000 | 2024-07-18 9:38AM EDT | 44.00 | 0.92 | 0.90 | 1.05 | 0.00 | - | 1 | 70 | 22.61% |
| GSK250117C00045000 | 2024-07-25 10:18AM EDT | 45.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 3,216 | 22.83% |
| GSK250117C00046000 | 2024-07-26 12:51PM EDT | 46.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 290 | 129 | 22.56% |
| GSK250117C00047000 | 2024-07-26 9:54AM EDT | 47.00 | 0.45 | 0.40 | 1.50 | +0.09 | +25.00% | 10 | 1,671 | 34.52% |
| GSK250117C00048000 | 2024-07-23 1:17PM EDT | 48.00 | 0.25 | 0.30 | 1.45 | 0.00 | - | 10 | 52 | 36.16% |
| GSK250117C00049000 | 2024-06-21 10:19AM EDT | 49.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 1 | 25 | 24.41% |
| GSK250117C00050000 | 2024-07-25 9:30AM EDT | 50.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 6 | 693 | 24.12% |
| GSK250117C00055000 | 2024-07-10 12:11PM EDT | 55.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 397 | 36.21% |
| GSK250117C00060000 | 2024-07-23 9:33AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 186 | 30.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2024-07-03 10:02AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 334 | 63.67% |
| GSK250117P00018000 | 2024-07-08 9:30AM EDT | 18.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 55.86% |
| GSK250117P00020000 | 2024-07-02 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 12 | 201 | 69.34% |
| GSK250117P00023000 | 2024-07-11 9:37AM EDT | 23.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 12 | 295 | 74.56% |
| GSK250117P00025000 | 2024-06-18 2:19PM EDT | 25.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 50 | 938 | 54.79% |
| GSK250117P00028000 | 2024-05-30 3:20PM EDT | 28.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 505 | 494 | 36.23% |
| GSK250117P00030000 | 2024-07-26 1:24PM EDT | 30.00 | 0.22 | 0.20 | 0.30 | -0.05 | -18.52% | 2 | 655 | 30.47% |
| GSK250117P00032000 | 2024-07-16 12:13PM EDT | 32.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 1 | 780 | 28.13% |
| GSK250117P00035000 | 2024-07-25 10:39AM EDT | 35.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 5 | 817 | 25.07% |
| GSK250117P00037000 | 2024-07-25 3:37PM EDT | 37.00 | 1.28 | 1.20 | 1.35 | -0.22 | -14.67% | 1 | 1,388 | 23.85% |
| GSK250117P00038000 | 2024-07-18 9:30AM EDT | 38.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 1 | 16 | 23.00% |
| GSK250117P00039000 | 2024-07-24 11:56AM EDT | 39.00 | 2.22 | 1.90 | 2.05 | 0.00 | - | 20 | 35 | 22.58% |
| GSK250117P00040000 | 2024-07-23 11:29AM EDT | 40.00 | 2.85 | 2.35 | 2.50 | 0.00 | - | 1 | 498 | 22.05% |
| GSK250117P00041000 | 2024-07-25 3:37PM EDT | 41.00 | 3.40 | 2.85 | 4.30 | 0.00 | - | 17 | 135 | 33.23% |
| GSK250117P00042000 | 2024-07-23 10:35AM EDT | 42.00 | 4.09 | 3.40 | 4.60 | 0.00 | - | 2 | 550 | 30.36% |
| GSK250117P00043000 | 2024-07-17 10:22AM EDT | 43.00 | 4.20 | 4.10 | 5.40 | 0.00 | - | 7 | 35 | 31.68% |
| GSK250117P00044000 | 2024-07-17 10:25AM EDT | 44.00 | 4.90 | 4.80 | 7.10 | 0.00 | - | 9 | 17 | 41.16% |
| GSK250117P00045000 | 2024-07-24 1:01PM EDT | 45.00 | 6.20 | 4.70 | 7.50 | 0.00 | - | 1 | 281 | 38.28% |
| GSK250117P00046000 | 2024-07-12 11:35AM EDT | 46.00 | 7.00 | 6.50 | 8.40 | 0.00 | - | 31 | 113 | 39.89% |
| GSK250117P00047000 | 2024-07-25 10:20AM EDT | 47.00 | 8.00 | 7.40 | 7.70 | 0.00 | - | 2 | 93 | 23.37% |
| GSK250117P00048000 | 2024-06-25 2:35PM EDT | 48.00 | 7.80 | 9.00 | 9.90 | 0.00 | - | 12 | 47 | 39.51% |
| GSK250117P00049000 | 2024-07-19 3:26PM EDT | 49.00 | 9.80 | 9.10 | 10.20 | 0.00 | - | 4 | 82 | 33.72% |
| GSK250117P00050000 | 2024-07-19 3:33PM EDT | 50.00 | 10.80 | 9.30 | 11.80 | 0.00 | - | 7 | 252 | 42.60% |
| GSK250117P00055000 | 2024-07-19 2:30PM EDT | 55.00 | 15.80 | 14.60 | 16.80 | 0.00 | - | 8 | 24 | 51.61% |
| GSK250117P00060000 | 2024-07-19 1:45PM EDT | 60.00 | 20.80 | 19.00 | 22.20 | 0.00 | - | 10 | 85 | 64.09% |
© 2024 Yahoo. All rights reserved.