GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816C00030000 | 2024-01-05 1:43PM EDT | 30.00 | 9.80 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 77.30% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 68.70% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GSK240816C00033000 | 2024-03-01 10:30AM EDT | 33.00 | 9.63 | 9.10 | 10.60 | 0.00 | - | 2 | 2 | 54.93% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GSK240816C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GSK240816C00036000 | 2024-04-19 11:34AM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00037000 | 2024-04-19 11:16AM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00038000 | 2024-04-17 2:21PM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK240816C00039000 | 2024-04-26 9:54AM EDT | 39.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00040000 | 2024-04-30 11:53AM EDT | 40.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240816C00041000 | 2024-04-29 2:10PM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240816C00042000 | 2024-04-30 2:39PM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GSK240816C00043000 | 2024-04-30 12:07PM EDT | 43.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GSK240816C00044000 | 2024-04-30 9:47AM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GSK240816C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GSK240816C00046000 | 2024-04-30 3:06PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240816C00047000 | 2024-04-29 10:03AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240816C00048000 | 2024-04-24 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240816C00049000 | 2024-03-06 3:14PM EDT | 49.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 30.32% |
| GSK240816C00050000 | 2024-04-11 9:51AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816P00020000 | 2024-01-09 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 61.72% |
| GSK240816P00025000 | 2024-01-04 11:33AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 64.55% |
| GSK240816P00028000 | 2024-04-29 9:52AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GSK240816P00029000 | 2024-01-31 10:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 47.27% |
| GSK240816P00031000 | 2024-04-30 3:33PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240816P00032000 | 2024-04-17 10:17AM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GSK240816P00033000 | 2024-04-15 3:48PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240816P00034000 | 2024-04-19 10:36AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240816P00035000 | 2024-04-24 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GSK240816P00036000 | 2024-04-29 10:17AM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GSK240816P00037000 | 2024-04-18 3:05PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GSK240816P00038000 | 2024-04-29 3:07PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GSK240816P00039000 | 2024-04-29 3:37PM EDT | 39.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GSK240816P00040000 | 2024-04-30 12:39PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GSK240816P00041000 | 2024-04-30 1:23PM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GSK240816P00042000 | 2024-04-22 1:12PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GSK240816P00043000 | 2024-04-17 2:14PM EDT | 43.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240816P00044000 | 2024-04-30 9:33AM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240816P00045000 | 2024-04-26 1:14PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240816P00046000 | 2024-04-29 10:08AM EDT | 46.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240816P00047000 | 2024-04-29 10:20AM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.