GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119C00015000 | 2023-09-07 10:09AM EDT | 15.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240119C00020000 | 2023-08-10 2:02PM EDT | 20.00 | 15.21 | 16.60 | 16.90 | 0.00 | - | 5 | 0 | 81.25% |
| GSK240119C00023000 | 2022-06-14 10:07AM EDT | 23.00 | 18.95 | 15.00 | 19.20 | 0.00 | - | 5 | 2 | 144.14% |
| GSK240119C00025000 | 2023-09-25 3:29PM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 51 | 139 | 0.00% |
| GSK240119C00027000 | 2023-08-14 3:55PM EDT | 27.00 | 8.70 | 10.00 | 10.20 | 0.00 | - | 1 | 3 | 55.71% |
| GSK240119C00028000 | 2023-06-23 10:21AM EDT | 28.00 | 8.70 | 8.00 | 8.20 | 0.00 | - | 28 | 192 | 0.00% |
| GSK240119C00029000 | 2023-09-14 10:55AM EDT | 29.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GSK240119C00030000 | 2023-09-14 9:42AM EDT | 30.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 10 | 414 | 0.00% |
| GSK240119C00032000 | 2023-08-08 10:44AM EDT | 32.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 1 | 30 | 0.00% |
| GSK240119C00033000 | 2023-09-05 2:58PM EDT | 33.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK240119C00034000 | 2023-09-08 12:09PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| GSK240119C00035000 | 2023-09-29 1:49PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6,091 | 0.00% |
| GSK240119C00036000 | 2023-09-28 11:07AM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GSK240119C00037000 | 2023-09-25 10:35AM EDT | 37.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4,975 | 1.56% |
| GSK240119C00038000 | 2023-09-29 1:46PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 4,056 | 3.13% |
| GSK240119C00039000 | 2023-09-29 2:15PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 3,853 | 3.13% |
| GSK240119C00040000 | 2023-09-29 10:47AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,505 | 6.25% |
| GSK240119C00041000 | 2023-09-27 11:56AM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 6.25% |
| GSK240119C00042000 | 2023-09-29 3:40PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GSK240119C00043000 | 2023-09-20 11:17AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| GSK240119C00044000 | 2023-09-25 12:21PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GSK240119C00045000 | 2023-09-26 10:05AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,611 | 12.50% |
| GSK240119C00046000 | 2023-06-27 11:00AM EDT | 46.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 27.44% |
| GSK240119C00047000 | 2023-09-18 2:00PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 683 | 12.50% |
| GSK240119C00050000 | 2023-06-28 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 580 | 34.57% |
| GSK240119C00052500 | 2022-07-15 9:35AM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| GSK240119C00055000 | 2023-05-03 1:30PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 51.07% |
| GSK240119C00060000 | 2023-06-16 2:16PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 560 | 41.41% |
| GSK240119C00065000 | 2022-07-18 12:28PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,229 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119P00015000 | 2023-05-22 10:19AM EDT | 15.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 82.42% |
| GSK240119P00020000 | 2023-09-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240119P00025000 | 2023-09-25 11:18AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 12.50% |
| GSK240119P00027000 | 2023-09-11 3:46PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 12.50% |
| GSK240119P00028000 | 2023-09-18 9:32AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 12.50% |
| GSK240119P00029000 | 2023-07-31 12:45PM EDT | 29.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 94 | 31.15% |
| GSK240119P00030000 | 2023-09-28 1:41PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,098 | 6.25% |
| GSK240119P00031000 | 2023-09-28 11:20AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GSK240119P00032000 | 2023-09-15 1:58PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 6.25% |
| GSK240119P00033000 | 2023-09-21 10:13AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 1,299 | 3.13% |
| GSK240119P00034000 | 2023-09-21 10:50AM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 3.13% |
| GSK240119P00035000 | 2023-09-29 1:49PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,326 | 1.56% |
| GSK240119P00036000 | 2023-09-28 3:56PM EDT | 36.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 0.39% |
| GSK240119P00037000 | 2023-09-29 2:22PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 554 | 0.00% |
| GSK240119P00038000 | 2023-09-28 3:53PM EDT | 38.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36 | 1,268 | 0.00% |
| GSK240119P00039000 | 2023-08-30 11:31AM EDT | 39.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 117 | 18.87% |
| GSK240119P00040000 | 2023-09-20 11:41AM EDT | 40.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 0.00% |
| GSK240119P00041000 | 2023-09-15 3:42PM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GSK240119P00042000 | 2023-09-27 12:03PM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GSK240119P00043000 | 2023-07-18 10:15AM EDT | 43.00 | 8.30 | 7.30 | 8.50 | 0.00 | - | 20 | 20 | 49.95% |
| GSK240119P00045000 | 2023-09-27 2:28PM EDT | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| GSK240119P00047000 | 2022-10-04 9:34AM EDT | 47.00 | 16.60 | 12.10 | 17.00 | 0.00 | - | 10 | 81 | 89.82% |
| GSK240119P00050000 | 2023-07-18 10:19AM EDT | 50.00 | 15.20 | 14.50 | 15.40 | 0.00 | - | 20 | 20 | 59.81% |
| GSK240119P00052500 | 2022-07-14 11:07AM EDT | 52.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GSK240119P00055000 | 2022-05-10 1:53PM EDT | 55.00 | 13.10 | 12.90 | 13.50 | 0.00 | - | 6 | 25 | 0.00% |
| GSK240119P00060000 | 2023-03-21 1:28PM EDT | 60.00 | 25.10 | 23.00 | 24.30 | 0.00 | - | 2 | 4 | 64.01% |
| GSK240119P00065000 | 2022-06-13 3:17PM EDT | 65.00 | 22.40 | 22.40 | 25.80 | 0.00 | - | 6 | 23 | 0.00% |
© 2023 Yahoo. All rights reserved.
