GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250221C00020000 | 2024-07-15 2:27PM EDT | 20.00 | 18.85 | 20.50 | 23.10 | 0.00 | - | 5 | 5 | 0.00% |
| GSK250221C00030000 | 2024-08-06 3:16PM EDT | 30.00 | 9.26 | 11.40 | 15.70 | 0.00 | - | 1 | 1 | 69.46% |
| GSK250221C00033000 | 2024-08-12 10:59AM EDT | 33.00 | 8.10 | 10.20 | 13.10 | 0.00 | - | - | 39 | 62.52% |
| GSK250221C00035000 | 2024-06-28 11:10AM EDT | 35.00 | 5.00 | 5.00 | 6.20 | 0.00 | - | 12 | 12 | 0.00% |
| GSK250221C00037000 | 2024-07-01 9:30AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| GSK250221C00038000 | 2024-08-22 9:55AM EDT | 38.00 | 5.50 | 6.70 | 8.30 | 0.00 | - | 106 | 106 | 45.09% |
| GSK250221C00039000 | 2024-08-30 10:18AM EDT | 39.00 | 6.30 | 5.90 | 6.20 | 0.00 | - | 1 | 42 | 30.13% |
| GSK250221C00040000 | 2024-09-06 3:43PM EDT | 40.00 | 5.24 | 5.10 | 5.40 | +0.85 | +19.36% | 2 | 87 | 28.66% |
| GSK250221C00041000 | 2024-08-28 12:13PM EDT | 41.00 | 4.50 | 4.40 | 5.30 | 0.00 | - | 2 | 129 | 33.39% |
| GSK250221C00042000 | 2024-08-22 12:48PM EDT | 42.00 | 2.68 | 3.70 | 4.00 | 0.00 | - | 6 | 862 | 26.71% |
| GSK250221C00043000 | 2024-09-06 1:54PM EDT | 43.00 | 3.16 | 3.10 | 3.30 | -0.09 | -2.77% | 8 | 92 | 25.20% |
| GSK250221C00044000 | 2024-09-04 1:59PM EDT | 44.00 | 2.70 | 2.55 | 2.95 | 0.00 | - | 170 | 1,322 | 26.26% |
| GSK250221C00045000 | 2024-09-04 12:55PM EDT | 45.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | 2 | 834 | 23.90% |
| GSK250221C00046000 | 2024-09-06 10:27AM EDT | 46.00 | 1.70 | 1.65 | 1.80 | +0.08 | +4.94% | 546 | 1,612 | 23.19% |
| GSK250221C00047000 | 2024-09-04 10:47AM EDT | 47.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 42 | 114 | 22.90% |
| GSK250221C00048000 | 2024-09-06 2:51PM EDT | 48.00 | 1.10 | 1.00 | 1.15 | +0.20 | +22.22% | 46 | 5,028 | 22.58% |
| GSK250221C00049000 | 2024-09-06 2:15PM EDT | 49.00 | 0.80 | 0.75 | 0.95 | +0.03 | +3.90% | 3 | 50 | 22.83% |
| GSK250221C00050000 | 2024-09-04 2:58PM EDT | 50.00 | 1.64 | 0.55 | 0.75 | 0.00 | - | 7 | 38 | 22.71% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250221P00030000 | 2024-08-15 12:21PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 36.43% |
| GSK250221P00031000 | 2024-08-14 12:10PM EDT | 31.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 35.30% |
| GSK250221P00032000 | 2024-08-05 11:54AM EDT | 32.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 35.16% |
| GSK250221P00033000 | 2024-08-26 2:48PM EDT | 33.00 | 0.25 | 0.20 | 1.35 | 0.00 | - | 1 | 188 | 48.39% |
| GSK250221P00034000 | 2024-07-30 11:34AM EDT | 34.00 | 0.80 | 0.20 | 0.40 | 0.00 | - | 1 | 14 | 29.74% |
| GSK250221P00035000 | 2024-08-26 1:52PM EDT | 35.00 | 0.35 | 0.30 | 0.85 | 0.00 | - | 1 | 45 | 34.64% |
| GSK250221P00036000 | 2024-08-30 11:01AM EDT | 36.00 | 0.40 | 0.45 | 0.70 | 0.00 | - | 1 | 39 | 29.44% |
| GSK250221P00037000 | 2024-08-28 10:01AM EDT | 37.00 | 0.55 | 0.50 | 1.35 | 0.00 | - | 57 | 89 | 34.86% |
| GSK250221P00038000 | 2024-08-29 3:36PM EDT | 38.00 | 0.65 | 0.65 | 1.05 | 0.00 | - | 11 | 42 | 28.08% |
| GSK250221P00039000 | 2024-09-03 1:40PM EDT | 39.00 | 0.90 | 0.85 | 2.15 | 0.00 | - | 102 | 203 | 36.48% |
| GSK250221P00040000 | 2024-09-03 10:37AM EDT | 40.00 | 0.83 | 1.05 | 1.25 | 0.00 | - | 1 | 200 | 23.87% |
| GSK250221P00041000 | 2024-09-03 1:05PM EDT | 41.00 | 1.35 | 1.30 | 1.95 | 0.00 | - | 149 | 185 | 27.15% |
| GSK250221P00042000 | 2024-09-06 10:44AM EDT | 42.00 | 1.70 | 1.45 | 2.85 | -0.35 | -17.07% | 27 | 55 | 31.32% |
| GSK250221P00043000 | 2024-09-04 3:12PM EDT | 43.00 | 1.90 | 2.00 | 2.20 | 0.00 | - | 2 | 298 | 21.52% |
| GSK250221P00044000 | 2024-09-06 10:48AM EDT | 44.00 | 2.55 | 1.95 | 2.65 | +0.20 | +8.51% | 41 | 93 | 20.95% |
| GSK250221P00045000 | 2024-09-05 9:41AM EDT | 45.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | 57 | 83 | 20.68% |
| GSK250221P00046000 | 2024-09-03 11:59AM EDT | 46.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 8 | 22 | 20.31% |
| GSK250221P00047000 | 2024-09-06 9:56AM EDT | 47.00 | 4.20 | 4.20 | 4.50 | -1.40 | -25.00% | 53 | 103 | 20.31% |
| GSK250221P00048000 | 2024-08-30 11:26AM EDT | 48.00 | 4.90 | 4.90 | 5.90 | 0.00 | - | 1 | 65 | 26.61% |
| GSK250221P00049000 | 2024-08-29 11:38AM EDT | 49.00 | 5.80 | 5.70 | 6.90 | 0.00 | - | 1 | 6 | 29.03% |
| GSK250221P00050000 | 2024-08-13 10:02AM EDT | 50.00 | 9.70 | 6.50 | 7.00 | 0.00 | - | 40 | 40 | 21.78% |
| GSK250221P00055000 | 2024-07-17 10:10AM EDT | 55.00 | 15.60 | 13.10 | 15.80 | 0.00 | - | - | 7 | 56.45% |
© 2024 Yahoo. All rights reserved.