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 | 2023-03-22 2:24PM EDT | 15.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK240119C00020000 | 2023-02-22 1:40PM EDT | 20.00 | 15.90 | 13.90 | 15.40 | 0.00 | - | 2 | 15 | 43.16% |
| GSK240119C00023000 | 2022-06-14 10:07AM EDT | 23.00 | 18.95 | 15.00 | 19.20 | 0.00 | - | 5 | 2 | 99.83% |
| GSK240119C00025000 | 2023-03-27 9:30AM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240119C00028000 | 2023-03-16 11:13AM EDT | 28.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK240119C00030000 | 2023-03-27 9:35AM EDT | 30.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK240119C00033000 | 2023-03-29 11:24AM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK240119C00035000 | 2023-03-28 10:55AM EDT | 35.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK240119C00037000 | 2022-07-15 1:20PM EDT | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 108 | 338 | 1.56% |
| GSK240119C00038000 | 2023-03-29 11:17AM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GSK240119C00040000 | 2023-03-29 12:46PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GSK240119C00042000 | 2023-03-28 2:52PM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GSK240119C00045000 | 2023-03-28 3:58PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240119C00047000 | 2023-03-17 2:23PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GSK240119C00050000 | 2023-03-21 10:56AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GSK240119C00052500 | 2022-07-15 9:35AM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| GSK240119C00055000 | 2023-03-29 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240119C00060000 | 2023-03-27 10:14AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GSK240119C00065000 | 2022-07-18 12:28PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,229 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119P00015000 | 2023-03-06 12:54PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GSK240119P00020000 | 2023-03-23 9:53AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240119P00025000 | 2023-03-24 10:18AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GSK240119P00028000 | 2023-03-23 2:35PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GSK240119P00030000 | 2023-03-29 3:07PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| GSK240119P00033000 | 2023-03-29 11:46AM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| GSK240119P00035000 | 2023-03-29 2:22PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.10% |
| GSK240119P00037000 | 2022-07-14 11:43AM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| GSK240119P00038000 | 2023-03-22 9:45AM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GSK240119P00040000 | 2023-03-22 12:39PM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK240119P00042000 | 2023-03-27 11:46AM EDT | 42.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GSK240119P00045000 | 2023-03-02 11:55AM EDT | 45.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK240119P00047000 | 2022-10-04 9:34AM EDT | 47.00 | 16.60 | 12.10 | 17.00 | 0.00 | - | 10 | 81 | 68.80% |
| GSK240119P00050000 | 2023-02-17 11:10AM EDT | 50.00 | 14.70 | 15.10 | 16.80 | 0.00 | - | 42 | 0 | 46.05% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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.
