GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517C00020000 | 2024-04-02 11:19AM EDT | 20.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GSK240517C00025000 | 2024-02-21 4:23PM EDT | 25.00 | 16.80 | 15.90 | 19.70 | 0.00 | - | 9 | 0 | 236.13% |
| GSK240517C00028000 | 2024-03-28 3:13PM EDT | 28.00 | 15.10 | 11.70 | 15.20 | 0.00 | - | 9 | 9 | 71.88% |
| GSK240517C00030000 | 2024-01-10 3:33PM EDT | 30.00 | 10.29 | 11.00 | 14.50 | 0.00 | - | 2 | 2 | 168.85% |
| GSK240517C00031000 | 2024-03-14 10:58AM EDT | 31.00 | 12.10 | 9.60 | 11.60 | 0.00 | - | 17 | 28 | 85.16% |
| GSK240517C00032000 | 2024-03-27 9:46AM EDT | 32.00 | 10.80 | 8.90 | 9.20 | 0.00 | - | 1 | 47 | 0.00% |
| GSK240517C00033000 | 2024-04-30 11:16AM EDT | 33.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GSK240517C00034000 | 2024-03-07 10:30AM EDT | 34.00 | 9.60 | 5.50 | 9.30 | 0.00 | - | 1 | 439 | 144.73% |
| GSK240517C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GSK240517C00036000 | 2024-04-15 2:48PM EDT | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GSK240517C00037000 | 2024-04-19 11:16AM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240517C00037500 | 2024-04-26 9:32AM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240517C00038000 | 2024-04-23 3:53PM EDT | 38.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240517C00039000 | 2024-04-30 11:52AM EDT | 39.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240517C00040000 | 2024-04-30 3:14PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GSK240517C00041000 | 2024-04-30 11:57AM EDT | 41.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GSK240517C00042000 | 2024-04-30 3:41PM EDT | 42.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| GSK240517C00043000 | 2024-04-30 10:41AM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GSK240517C00044000 | 2024-04-30 3:41PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GSK240517C00045000 | 2024-04-25 3:13PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GSK240517C00046000 | 2024-04-19 12:40PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GSK240517C00047000 | 2024-03-27 10:48AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| GSK240517C00048000 | 2024-04-01 3:14PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GSK240517C00050000 | 2024-04-18 1:22PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517P00025000 | 2023-11-15 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GSK240517P00028000 | 2024-04-19 12:48PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK240517P00029000 | 2023-11-30 12:59PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 136 | 99.61% |
| GSK240517P00030000 | 2024-01-24 12:00PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 75.39% |
| GSK240517P00031000 | 2024-02-21 2:24PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 104.40% |
| GSK240517P00032000 | 2024-04-08 11:12AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240517P00033000 | 2024-04-24 10:10AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240517P00034000 | 2024-04-19 9:53AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240517P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240517P00036000 | 2024-04-23 9:48AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240517P00037000 | 2024-04-22 11:24AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240517P00037500 | 2024-04-22 10:11AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GSK240517P00038000 | 2024-04-30 12:36PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GSK240517P00038500 | 2024-04-22 11:20AM EDT | 38.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GSK240517P00039000 | 2024-04-30 3:35PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GSK240517P00039500 | 2024-04-23 10:31AM EDT | 39.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GSK240517P00040000 | 2024-04-26 2:34PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| GSK240517P00041000 | 2024-04-30 12:47PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GSK240517P00042000 | 2024-04-30 12:47PM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GSK240517P00043000 | 2024-04-29 3:29PM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GSK240517P00044000 | 2024-04-29 9:35AM EDT | 44.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GSK240517P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240517P00046000 | 2024-03-27 11:32AM EDT | 46.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | 10 | 30 | 56.93% |
| GSK240517P00047000 | 2024-03-26 9:37AM EDT | 47.00 | 4.30 | 6.20 | 6.40 | 0.00 | - | 3 | 8 | 69.48% |
| GSK240517P00049000 | 2024-04-30 10:30AM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.