GSK plc (GSK)
NYSE - NYSE Delayed 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 | 2023-03-22 10:05AM EDT | 15.00 | 20.30 | 18.00 | 21.20 | 0.00 | - | 1 | 8 | 66.24% |
| GSK250117C00018000 | 2022-12-30 4:28PM EDT | 18.00 | 17.32 | 16.10 | 17.90 | 0.00 | - | 3 | 6 | 50.76% |
| GSK250117C00020000 | 2023-03-22 9:53AM EDT | 20.00 | 15.35 | 13.50 | 16.00 | 0.00 | - | 3 | 123 | 45.46% |
| GSK250117C00023000 | 2023-03-13 2:26PM EDT | 23.00 | 11.50 | 11.10 | 13.50 | 0.00 | - | 1 | 12 | 41.36% |
| GSK250117C00025000 | 2023-03-17 3:31PM EDT | 25.00 | 10.10 | 9.80 | 11.40 | 0.00 | - | 2 | 22 | 34.89% |
| GSK250117C00028000 | 2023-02-27 10:46AM EDT | 28.00 | 9.00 | 7.80 | 9.90 | 0.00 | - | 1 | 64 | 37.42% |
| GSK250117C00030000 | 2023-03-16 1:31PM EDT | 30.00 | 6.30 | 6.50 | 8.50 | 0.00 | - | 1 | 184 | 35.35% |
| GSK250117C00032000 | 2023-03-16 9:32AM EDT | 32.00 | 5.27 | 4.80 | 6.90 | 0.00 | - | 10 | 134 | 31.76% |
| GSK250117C00035000 | 2023-03-16 2:49PM EDT | 35.00 | 3.60 | 3.80 | 5.30 | 0.00 | - | 22 | 332 | 30.23% |
| GSK250117C00037000 | 2023-03-21 10:53AM EDT | 37.00 | 3.40 | 2.80 | 3.90 | 0.00 | - | 1 | 365 | 26.72% |
| GSK250117C00040000 | 2023-03-21 11:16AM EDT | 40.00 | 2.30 | 1.90 | 2.80 | 0.00 | - | 4 | 92 | 25.79% |
| GSK250117C00042000 | 2023-03-20 3:45PM EDT | 42.00 | 1.61 | 1.40 | 2.25 | 0.00 | - | 1 | 139 | 25.48% |
| GSK250117C00045000 | 2023-03-23 1:36PM EDT | 45.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 12 | 184 | 23.06% |
| GSK250117C00047000 | 2023-03-08 10:30AM EDT | 47.00 | 0.85 | 0.60 | 1.15 | 0.00 | - | 1 | 213 | 24.01% |
| GSK250117C00050000 | 2023-03-13 12:24PM EDT | 50.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 5 | 70 | 24.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-03-17 12:59PM EDT | 15.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 2 | 31 | 50.44% |
| GSK250117P00018000 | 2023-03-17 9:58AM EDT | 18.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 18 | 48 | 37.77% |
| GSK250117P00020000 | 2023-02-13 3:20PM EDT | 20.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | - | 1 | 34.18% |
| GSK250117P00023000 | 2023-02-15 10:30AM EDT | 23.00 | 0.75 | 0.70 | 1.20 | 0.00 | - | 30 | 35 | 32.69% |
| GSK250117P00025000 | 2023-03-23 11:03AM EDT | 25.00 | 1.20 | 1.00 | 1.40 | +0.40 | +50.00% | 2 | 862 | 29.65% |
| GSK250117P00028000 | 2023-03-23 11:04AM EDT | 28.00 | 1.45 | 1.55 | 2.45 | 0.00 | - | 58 | 489 | 30.15% |
| GSK250117P00030000 | 2023-03-24 1:56PM EDT | 30.00 | 2.60 | 2.15 | 3.00 | -0.25 | -8.77% | 2 | 135 | 28.41% |
| GSK250117P00032000 | 2023-03-01 10:50AM EDT | 32.00 | 2.82 | 2.80 | 3.90 | 0.00 | - | 5 | 166 | 28.20% |
| GSK250117P00035000 | 2023-03-16 2:01PM EDT | 35.00 | 4.70 | 4.10 | 5.30 | 0.00 | - | 5 | 149 | 26.87% |
| GSK250117P00037000 | 2023-03-20 3:40PM EDT | 37.00 | 5.00 | 5.10 | 5.90 | 0.00 | - | 1 | 60 | 23.40% |
| GSK250117P00040000 | 2023-03-09 10:39AM EDT | 40.00 | 7.25 | 6.80 | 8.00 | 0.00 | - | 8 | 14 | 23.46% |
| GSK250117P00042000 | 2023-03-02 10:50AM EDT | 42.00 | 8.20 | 8.40 | 9.30 | 0.00 | - | 5 | 20 | 22.10% |
| GSK250117P00045000 | 2023-01-09 11:11AM EDT | 45.00 | 10.86 | 8.30 | 10.70 | 0.00 | - | - | 1 | 11.18% |
© 2023 Yahoo. All rights reserved.
