GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115C00030000 | 2024-09-06 11:41AM EDT | 30.00 | 14.04 | 8.90 | 10.20 | 0.00 | - | 1 | 1 | 76.95% |
| GSK241115C00035000 | 2024-10-03 10:13AM EDT | 35.00 | 4.02 | 4.20 | 4.40 | 0.00 | - | 1 | 83 | 38.82% |
| GSK241115C00036000 | 2024-08-15 12:01PM EDT | 36.00 | 5.85 | 7.20 | 7.80 | 0.00 | - | 46 | 79 | 120.51% |
| GSK241115C00037000 | 2024-10-02 10:17AM EDT | 37.00 | 3.50 | 2.60 | 3.70 | 0.00 | - | 2 | 74 | 53.20% |
| GSK241115C00038000 | 2024-10-04 12:11PM EDT | 38.00 | 1.74 | 1.90 | 3.10 | +0.03 | +1.75% | 3 | 216 | 52.05% |
| GSK241115C00039000 | 2024-10-04 1:27PM EDT | 39.00 | 1.25 | 1.30 | 1.45 | +0.05 | +4.17% | 20 | 544 | 29.59% |
| GSK241115C00040000 | 2024-10-04 3:59PM EDT | 40.00 | 0.90 | 0.85 | 1.05 | +0.12 | +15.38% | 144 | 816 | 29.79% |
| GSK241115C00041000 | 2024-10-04 2:56PM EDT | 41.00 | 0.50 | 0.55 | 0.70 | -0.35 | -41.18% | 56 | 1,283 | 29.10% |
| GSK241115C00042000 | 2024-10-04 3:54PM EDT | 42.00 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 3 | 5,700 | 28.66% |
| GSK241115C00043000 | 2024-10-04 2:11PM EDT | 43.00 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 15 | 989 | 29.00% |
| GSK241115C00044000 | 2024-10-04 10:07AM EDT | 44.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,464 | 29.49% |
| GSK241115C00045000 | 2024-10-04 1:25PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 1,151 | 30.96% |
| GSK241115C00046000 | 2024-10-04 10:00AM EDT | 46.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 3 | 530 | 34.28% |
| GSK241115C00047000 | 2024-10-04 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 549 | 30.27% |
| GSK241115C00048000 | 2024-09-20 1:14PM EDT | 48.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 449 | 40.63% |
| GSK241115C00049000 | 2024-09-18 12:30PM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 275 | 43.56% |
| GSK241115C00050000 | 2024-09-27 3:23PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 397 | 54.30% |
| GSK241115C00055000 | 2024-10-03 1:20PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 49.61% |
| GSK241115C00060000 | 2024-08-27 12:13PM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 181 | 96.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115P00020000 | 2024-08-15 11:18AM EDT | 20.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 863 | 119.73% |
| GSK241115P00025000 | 2024-08-07 10:22AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 68.36% |
| GSK241115P00030000 | 2024-10-03 2:35PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 116 | 45.70% |
| GSK241115P00035000 | 2024-10-04 12:46PM EDT | 35.00 | 0.36 | 0.30 | 0.40 | -0.08 | -18.18% | 34 | 728 | 33.55% |
| GSK241115P00036000 | 2024-10-04 10:05AM EDT | 36.00 | 0.61 | 0.45 | 0.55 | +0.11 | +22.00% | 2 | 327 | 31.49% |
| GSK241115P00037000 | 2024-10-04 2:02PM EDT | 37.00 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 7 | 206 | 30.45% |
| GSK241115P00038000 | 2024-10-04 12:57PM EDT | 38.00 | 1.20 | 0.50 | 1.10 | -0.15 | -11.11% | 2 | 331 | 28.71% |
| GSK241115P00039000 | 2024-10-04 3:58PM EDT | 39.00 | 1.50 | 1.45 | 1.55 | +0.20 | +15.38% | 51 | 805 | 28.03% |
| GSK241115P00040000 | 2024-10-03 3:07PM EDT | 40.00 | 2.50 | 2.05 | 2.20 | 0.00 | - | 65 | 342 | 29.20% |
| GSK241115P00041000 | 2024-10-03 9:54AM EDT | 41.00 | 3.17 | 2.75 | 2.90 | 0.00 | - | 3 | 625 | 29.54% |
| GSK241115P00042000 | 2024-10-04 11:15AM EDT | 42.00 | 3.95 | 3.30 | 3.70 | -0.03 | -0.75% | 10 | 204 | 30.47% |
| GSK241115P00043000 | 2024-09-25 3:23PM EDT | 43.00 | 3.00 | 4.40 | 4.60 | 0.00 | - | 1 | 310 | 32.62% |
| GSK241115P00044000 | 2024-10-03 9:49AM EDT | 44.00 | 5.80 | 5.30 | 5.50 | 0.00 | - | 5 | 254 | 33.89% |
| GSK241115P00045000 | 2024-09-25 10:43AM EDT | 45.00 | 4.40 | 6.30 | 6.50 | 0.00 | - | 1 | 517 | 37.89% |
| GSK241115P00046000 | 2024-09-12 1:08PM EDT | 46.00 | 3.40 | 6.30 | 7.50 | 0.00 | - | 46 | 328 | 41.70% |
| GSK241115P00047000 | 2024-10-04 3:44PM EDT | 47.00 | 8.40 | 8.20 | 8.50 | +4.20 | +100.00% | 10 | 360 | 45.31% |
| GSK241115P00048000 | 2024-10-04 3:50PM EDT | 48.00 | 9.40 | 9.20 | 9.40 | +4.30 | +84.31% | 61 | 332 | 44.34% |
| GSK241115P00049000 | 2024-07-30 11:28AM EDT | 49.00 | 9.70 | 5.20 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK241115P00050000 | 2024-06-28 9:37AM EDT | 50.00 | 11.20 | 9.40 | 12.00 | 0.00 | - | 4 | 21 | 72.51% |
| GSK241115P00055000 | 2024-07-18 10:40AM EDT | 55.00 | 15.40 | 12.40 | 13.90 | 0.00 | - | 31 | 43 | 0.00% |
| GSK241115P00060000 | 2024-07-17 10:19AM EDT | 60.00 | 20.40 | 18.50 | 18.90 | 0.00 | - | 4 | 44 | 0.00% |
© 2024 Yahoo. All rights reserved.