GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230616C00025000 | 2023-03-17 3:48PM EDT | 25.00 | 9.38 | 10.40 | 10.90 | 0.00 | - | - | 16 | 57.03% |
| GSK230616C00027000 | 2023-02-27 3:43PM EDT | 27.00 | 8.35 | 8.60 | 8.90 | 0.00 | - | - | 1 | 47.07% |
| GSK230616C00030000 | 2023-03-21 10:03AM EDT | 30.00 | 5.40 | 5.70 | 6.10 | 0.00 | - | - | 59 | 38.67% |
| GSK230616C00031000 | 2023-03-28 12:11PM EDT | 31.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 67 | 70 | 31.06% |
| GSK230616C00032000 | 2023-03-28 10:44AM EDT | 32.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 10 | 657 | 28.47% |
| GSK230616C00033000 | 2023-03-31 10:01AM EDT | 33.00 | 3.20 | 3.00 | 3.30 | +0.63 | +24.51% | 6 | 94 | 27.22% |
| GSK230616C00034000 | 2023-03-31 9:42AM EDT | 34.00 | 2.45 | 2.25 | 2.60 | +0.27 | +12.39% | 1 | 273 | 26.59% |
| GSK230616C00035000 | 2023-03-31 3:57PM EDT | 35.00 | 1.70 | 1.60 | 1.75 | +0.10 | +6.25% | 2 | 3,028 | 22.29% |
| GSK230616C00036000 | 2023-03-31 10:17AM EDT | 36.00 | 1.25 | 1.05 | 1.20 | +0.25 | +25.00% | 1 | 6,144 | 21.34% |
| GSK230616C00037000 | 2023-03-31 3:56PM EDT | 37.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 47 | 2,381 | 20.19% |
| GSK230616C00038000 | 2023-03-31 3:43PM EDT | 38.00 | 0.37 | 0.35 | 0.45 | -0.01 | -2.63% | 72 | 4,511 | 19.63% |
| GSK230616C00039000 | 2023-03-31 9:40AM EDT | 39.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 1 | 1,070 | 20.36% |
| GSK230616C00040000 | 2023-03-31 3:42PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 11 | 1,068 | 19.43% |
| GSK230616C00041000 | 2023-03-24 3:31PM EDT | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 297 | 22.36% |
| GSK230616C00042000 | 2023-03-27 11:49AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 25.10% |
| GSK230616C00043000 | 2023-02-27 1:56PM EDT | 43.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 224 | 29.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230616P00024000 | 2023-03-14 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 64.84% |
| GSK230616P00025000 | 2023-03-15 1:25PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 59 | 56.15% |
| GSK230616P00026000 | 2023-03-24 11:55AM EDT | 26.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 21 | 53.27% |
| GSK230616P00027000 | 2023-03-15 10:12AM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 259 | 61.28% |
| GSK230616P00029000 | 2023-03-20 2:48PM EDT | 29.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 629 | 35.06% |
| GSK230616P00030000 | 2023-03-24 9:44AM EDT | 30.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 335 | 30.62% |
| GSK230616P00031000 | 2023-03-30 1:33PM EDT | 31.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 50 | 565 | 27.74% |
| GSK230616P00032000 | 2023-03-31 9:31AM EDT | 32.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 1,125 | 25.68% |
| GSK230616P00033000 | 2023-03-30 3:21PM EDT | 33.00 | 0.57 | 0.45 | 0.60 | -0.04 | -6.56% | 2 | 2,263 | 24.90% |
| GSK230616P00034000 | 2023-03-28 9:49AM EDT | 34.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 29 | 2,924 | 23.71% |
| GSK230616P00035000 | 2023-03-31 10:51AM EDT | 35.00 | 1.15 | 1.05 | 1.20 | -0.20 | -14.81% | 22 | 2,024 | 22.78% |
| GSK230616P00036000 | 2023-03-31 10:51AM EDT | 36.00 | 1.60 | 1.50 | 1.65 | -0.30 | -15.79% | 15 | 748 | 21.83% |
| GSK230616P00037000 | 2023-03-31 10:35AM EDT | 37.00 | 2.20 | 2.05 | 2.25 | -0.10 | -4.35% | 22 | 460 | 21.51% |
| GSK230616P00038000 | 2023-03-17 3:48PM EDT | 38.00 | 4.20 | 2.70 | 3.10 | 0.00 | - | - | 427 | 23.88% |
| GSK230616P00040000 | 2023-03-07 3:01PM EDT | 40.00 | 5.90 | 4.40 | 5.00 | 0.00 | - | - | 12 | 30.20% |
| GSK230616P00049000 | 2023-03-23 12:55PM EDT | 49.00 | 13.46 | 13.10 | 13.90 | 0.00 | - | - | 0 | 54.05% |
© 2023 Yahoo. All rights reserved.
