GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2024-02-21 4:24PM EDT | 15.00 | 26.80 | 25.50 | 29.80 | 0.00 | - | 5 | 6 | 0.00% |
| GSK250117C00018000 | 2024-02-21 4:24PM EDT | 18.00 | 23.80 | 22.90 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| GSK250117C00020000 | 2024-02-21 4:50PM EDT | 20.00 | 21.90 | 20.50 | 24.80 | 0.00 | - | 6 | 0 | 0.00% |
| GSK250117C00023000 | 2024-03-07 12:27PM EDT | 23.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 5 | 4 | 0.00% |
| GSK250117C00025000 | 2024-05-10 10:49AM EDT | 25.00 | 20.00 | 19.70 | 20.40 | +1.00 | +5.26% | 150 | 150 | 45.65% |
| GSK250117C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 17.00 | 15.60 | 17.20 | +3.70 | +27.82% | 25 | 111 | 31.54% |
| GSK250117C00030000 | 2024-04-17 10:30AM EDT | 30.00 | 10.04 | 13.60 | 16.90 | 0.00 | - | 2 | 110 | 56.62% |
| GSK250117C00032000 | 2024-04-17 10:36AM EDT | 32.00 | 8.39 | 13.00 | 13.90 | 0.00 | - | 1 | 268 | 37.74% |
| GSK250117C00035000 | 2024-05-10 10:48AM EDT | 35.00 | 10.50 | 10.20 | 10.80 | +0.80 | +8.25% | 125 | 669 | 29.03% |
| GSK250117C00037000 | 2024-05-10 1:10PM EDT | 37.00 | 8.94 | 7.20 | 9.10 | +0.49 | +5.80% | 4 | 3,011 | 27.77% |
| GSK250117C00040000 | 2024-05-10 3:48PM EDT | 40.00 | 6.45 | 6.30 | 6.60 | +0.46 | +7.68% | 14 | 1,579 | 24.81% |
| GSK250117C00042000 | 2024-05-10 3:43PM EDT | 42.00 | 4.95 | 4.80 | 5.20 | +0.56 | +12.76% | 24 | 2,122 | 23.89% |
| GSK250117C00045000 | 2024-05-10 3:08PM EDT | 45.00 | 3.10 | 2.95 | 3.30 | +0.30 | +10.71% | 14 | 3,300 | 21.85% |
| GSK250117C00047000 | 2024-05-10 12:36PM EDT | 47.00 | 2.10 | 2.00 | 2.20 | +0.25 | +13.51% | 19 | 1,670 | 20.09% |
| GSK250117C00050000 | 2024-05-10 1:39PM EDT | 50.00 | 1.10 | 0.95 | 1.25 | +0.15 | +15.79% | 25 | 792 | 19.75% |
| GSK250117C00055000 | 2024-05-10 2:16PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 366 | 18.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-10-30 9:45AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GSK250117P00018000 | 2024-01-31 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
| GSK250117P00020000 | 2024-01-31 12:40PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 189 | 48.63% |
| GSK250117P00023000 | 2024-02-26 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 290 | 43.95% |
| GSK250117P00025000 | 2024-04-15 11:34AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 988 | 44.78% |
| GSK250117P00028000 | 2024-05-06 10:20AM EDT | 28.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 821 | 39.94% |
| GSK250117P00030000 | 2024-05-03 12:36PM EDT | 30.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 645 | 31.54% |
| GSK250117P00032000 | 2024-05-06 3:56PM EDT | 32.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 1 | 781 | 45.90% |
| GSK250117P00035000 | 2024-05-10 2:16PM EDT | 35.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1 | 751 | 24.22% |
| GSK250117P00037000 | 2024-05-08 2:10PM EDT | 37.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 5 | 1,238 | 22.85% |
| GSK250117P00040000 | 2024-05-08 10:48AM EDT | 40.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 3 | 500 | 21.09% |
| GSK250117P00042000 | 2024-05-09 2:35PM EDT | 42.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 1 | 696 | 19.56% |
| GSK250117P00045000 | 2024-05-10 11:33AM EDT | 45.00 | 2.60 | 2.45 | 2.65 | -0.15 | -5.45% | 32 | 239 | 17.98% |
| GSK250117P00047000 | 2024-03-18 3:54PM EDT | 47.00 | 5.50 | 6.00 | 7.90 | 0.00 | - | 50 | 109 | 45.36% |
| GSK250117P00050000 | 2024-03-08 12:30PM EDT | 50.00 | 7.20 | 7.30 | 10.70 | 0.00 | - | 1 | 206 | 51.07% |
| GSK250117P00055000 | 2024-04-11 2:28PM EDT | 55.00 | 14.10 | 9.10 | 11.60 | 0.00 | - | 7 | 7 | 31.47% |
© 2024 Yahoo. All rights reserved.