GSK plc (GSK)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816C00020000 | 2024-07-09 3:06PM EDT | 20.00 | 18.70 | 19.00 | 22.10 | 0.00 | - | 3 | 3 | 223.24% |
| GSK240816C00025000 | 2024-07-01 10:35AM EDT | 25.00 | 13.90 | 13.00 | 17.20 | 0.00 | - | - | 5 | 124.81% |
| GSK240816C00028000 | 2024-06-26 10:12AM EDT | 28.00 | 12.60 | 11.60 | 12.10 | 0.00 | - | - | 7 | 99.22% |
| GSK240816C00030000 | 2024-06-21 2:10PM EDT | 30.00 | 10.60 | 9.40 | 9.70 | 0.00 | - | 13 | 47 | 0.00% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 147.85% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 12.50 | 15.30 | 0.00 | - | - | 1 | 281.35% |
| GSK240816C00033000 | 2024-06-06 10:24AM EDT | 33.00 | 9.10 | 4.80 | 8.20 | 0.00 | - | 7 | 8 | 110.55% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 10.50 | 12.40 | 0.00 | - | 8 | 6 | 235.25% |
| GSK240816C00035000 | 2024-07-24 10:57AM EDT | 35.00 | 4.15 | 4.40 | 7.20 | 0.00 | - | 34 | 106 | 75.68% |
| GSK240816C00036000 | 2024-07-26 3:37PM EDT | 36.00 | 4.03 | 2.95 | 6.30 | -0.06 | -1.47% | 5 | 211 | 59.91% |
| GSK240816C00037000 | 2024-07-23 11:51AM EDT | 37.00 | 2.37 | 3.10 | 3.30 | 0.00 | - | 5 | 336 | 39.16% |
| GSK240816C00038000 | 2024-07-26 9:59AM EDT | 38.00 | 2.37 | 2.35 | 2.50 | +0.57 | +31.67% | 7 | 659 | 36.91% |
| GSK240816C00039000 | 2024-07-26 11:47AM EDT | 39.00 | 1.80 | 1.65 | 1.80 | +0.60 | +50.00% | 60 | 642 | 35.16% |
| GSK240816C00040000 | 2024-07-26 3:17PM EDT | 40.00 | 1.10 | 1.10 | 1.20 | +0.35 | +46.67% | 326 | 2,306 | 33.20% |
| GSK240816C00041000 | 2024-07-26 3:25PM EDT | 41.00 | 0.70 | 0.65 | 0.75 | +0.30 | +75.00% | 55 | 2,707 | 31.98% |
| GSK240816C00042000 | 2024-07-26 3:22PM EDT | 42.00 | 0.41 | 0.35 | 0.45 | +0.16 | +64.00% | 32 | 2,352 | 31.59% |
| GSK240816C00043000 | 2024-07-26 1:49PM EDT | 43.00 | 0.25 | 0.20 | 0.30 | +0.12 | +92.31% | 8 | 4,579 | 33.20% |
| GSK240816C00044000 | 2024-07-26 11:34AM EDT | 44.00 | 0.17 | 0.10 | 0.20 | +0.09 | +112.50% | 1 | 562 | 34.67% |
| GSK240816C00045000 | 2024-07-25 3:19PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 3 | 1,089 | 37.11% |
| GSK240816C00046000 | 2024-07-17 11:18AM EDT | 46.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 305 | 41.99% |
| GSK240816C00047000 | 2024-07-22 9:34AM EDT | 47.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 120 | 557 | 68.95% |
| GSK240816C00048000 | 2024-07-22 9:30AM EDT | 48.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 16 | 2,612 | 50.98% |
| GSK240816C00049000 | 2024-07-08 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 694 | 62.21% |
| GSK240816C00050000 | 2024-07-22 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 255 | 51.95% |
| GSK240816C00055000 | 2024-07-19 12:15PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 33 | 68.75% |
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 | 133.59% |
| GSK240816P00025000 | 2024-07-10 11:17AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 130 | 93.75% |
| GSK240816P00028000 | 2024-07-26 9:56AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 66.41% |
| GSK240816P00029000 | 2024-05-14 11:30AM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.86% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 82.03% |
| GSK240816P00031000 | 2024-07-10 11:20AM EDT | 31.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 12 | 17 | 115.04% |
| GSK240816P00032000 | 2024-07-18 9:30AM EDT | 32.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 30 | 55.66% |
| GSK240816P00033000 | 2024-07-16 9:30AM EDT | 33.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 24 | 102.34% |
| GSK240816P00034000 | 2024-07-16 10:40AM EDT | 34.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 1 | 47 | 64.55% |
| GSK240816P00035000 | 2024-07-24 10:12AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,147 | 40.43% |
| GSK240816P00036000 | 2024-07-25 10:07AM EDT | 36.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 20 | 563 | 39.06% |
| GSK240816P00037000 | 2024-07-23 12:35PM EDT | 37.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 3 | 1,243 | 35.74% |
| GSK240816P00038000 | 2024-07-26 2:50PM EDT | 38.00 | 0.50 | 0.50 | 0.60 | -0.27 | -35.06% | 58 | 822 | 35.65% |
| GSK240816P00039000 | 2024-07-26 1:42PM EDT | 39.00 | 0.82 | 0.85 | 0.95 | -0.38 | -31.67% | 54 | 786 | 35.45% |
| GSK240816P00040000 | 2024-07-26 10:09AM EDT | 40.00 | 1.30 | 1.30 | 1.45 | -0.45 | -25.71% | 43 | 1,518 | 36.08% |
| GSK240816P00041000 | 2024-07-23 2:23PM EDT | 41.00 | 2.10 | 1.90 | 2.05 | -0.60 | -22.22% | 1 | 616 | 36.38% |
| GSK240816P00042000 | 2024-07-23 12:37PM EDT | 42.00 | 3.60 | 2.65 | 4.30 | 0.00 | - | 10 | 654 | 57.37% |
| GSK240816P00043000 | 2024-07-23 10:04AM EDT | 43.00 | 4.30 | 3.50 | 3.70 | 0.00 | - | 2 | 781 | 42.53% |
| GSK240816P00044000 | 2024-07-23 10:35AM EDT | 44.00 | 5.42 | 4.30 | 4.90 | 0.00 | - | 2 | 1,025 | 56.15% |
| GSK240816P00045000 | 2024-06-26 9:59AM EDT | 45.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 4 | 1,196 | 47.75% |
| GSK240816P00046000 | 2024-06-06 9:52AM EDT | 46.00 | 4.50 | 6.00 | 8.90 | 0.00 | - | 14 | 421 | 87.26% |
| GSK240816P00047000 | 2024-06-03 3:20PM EDT | 47.00 | 5.70 | 8.10 | 8.80 | 0.00 | - | 1 | 524 | 93.75% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 3.50 | 5.20 | 0.00 | - | 2 | 91 | 0.00% |
| GSK240816P00049000 | 2024-07-10 9:50AM EDT | 49.00 | 10.60 | 8.60 | 11.30 | 0.00 | - | 3 | 8 | 88.09% |
| GSK240816P00050000 | 2024-07-18 2:36PM EDT | 50.00 | 10.80 | 9.80 | 12.30 | 0.00 | - | 1 | 1 | 97.17% |
| GSK240816P00060000 | 2024-07-18 3:12PM EDT | 60.00 | 20.80 | 19.20 | 22.30 | 0.00 | - | 1 | 1 | 126.76% |
© 2024 Yahoo. All rights reserved.