GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2023-11-15 3:21PM EST | 15.00 | 19.59 | 19.70 | 22.90 | 0.00 | - | 5 | 8 | 54.30% |
| GSK250117C00018000 | 2022-12-30 3:28PM EST | 18.00 | 17.32 | 16.10 | 17.90 | 0.00 | - | 3 | 6 | 0.00% |
| GSK250117C00020000 | 2023-12-01 12:33PM EST | 20.00 | 16.74 | 14.80 | 17.50 | 0.00 | - | 29 | 41 | 59.69% |
| GSK250117C00023000 | 2023-09-26 9:26AM EST | 23.00 | 15.10 | 12.90 | 13.20 | 0.00 | - | 1 | 12 | 28.42% |
| GSK250117C00025000 | 2023-11-16 2:18PM EST | 25.00 | 10.08 | 9.70 | 12.40 | 0.00 | - | 35 | 50 | 41.24% |
| GSK250117C00028000 | 2023-11-20 1:50PM EST | 28.00 | 8.20 | 7.50 | 9.40 | 0.00 | - | 10 | 133 | 32.35% |
| GSK250117C00030000 | 2023-11-17 1:23PM EST | 30.00 | 6.82 | 6.70 | 7.50 | 0.00 | - | 3 | 114 | 27.64% |
| GSK250117C00032000 | 2023-12-06 9:53AM EST | 32.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 50 | 280 | 25.95% |
| GSK250117C00035000 | 2023-12-08 9:36AM EST | 35.00 | 3.80 | 3.70 | 4.00 | -0.40 | -9.52% | 2 | 842 | 23.54% |
| GSK250117C00037000 | 2023-12-07 1:59PM EST | 37.00 | 2.82 | 2.55 | 2.90 | 0.00 | - | 4 | 734 | 22.19% |
| GSK250117C00040000 | 2023-12-07 9:30AM EST | 40.00 | 1.51 | 1.50 | 1.60 | -0.09 | -5.63% | 1 | 1,154 | 20.26% |
| GSK250117C00042000 | 2023-12-08 11:08AM EST | 42.00 | 1.04 | 0.95 | 1.15 | -0.11 | -9.57% | 5 | 451 | 20.44% |
| GSK250117C00045000 | 2023-12-07 9:44AM EST | 45.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 677 | 19.75% |
| GSK250117C00047000 | 2023-11-30 11:27AM EST | 47.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 390 | 19.75% |
| GSK250117C00050000 | 2023-12-07 11:14AM EST | 50.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 13 | 524 | 20.46% |
| GSK250117C00055000 | 2023-12-01 3:34PM EST | 55.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 239 | 24.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-10-30 8:45AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GSK250117P00018000 | 2023-09-07 9:42AM EST | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 79 | 53.56% |
| GSK250117P00020000 | 2023-08-14 8:31AM EST | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 182 | 46.83% |
| GSK250117P00023000 | 2023-11-10 1:22PM EST | 23.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 287 | 29.44% |
| GSK250117P00025000 | 2023-12-05 2:24PM EST | 25.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 6 | 1,621 | 27.74% |
| GSK250117P00028000 | 2023-12-05 2:24PM EST | 28.00 | 0.64 | 0.55 | 0.75 | 0.00 | - | 6 | 816 | 24.78% |
| GSK250117P00030000 | 2023-12-07 10:13AM EST | 30.00 | 0.93 | 0.85 | 0.95 | -0.02 | -2.11% | 1 | 594 | 22.01% |
| GSK250117P00032000 | 2023-12-01 11:18AM EST | 32.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 1 | 551 | 20.36% |
| GSK250117P00035000 | 2023-11-28 10:59AM EST | 35.00 | 2.25 | 2.20 | 2.40 | 0.00 | - | 35 | 567 | 19.09% |
| GSK250117P00037000 | 2023-12-05 9:30AM EST | 37.00 | 3.00 | 2.45 | 3.30 | 0.00 | - | 1 | 803 | 17.86% |
| GSK250117P00040000 | 2023-11-14 3:25PM EST | 40.00 | 6.10 | 4.80 | 5.00 | 0.00 | - | 2 | 225 | 15.41% |
| GSK250117P00042000 | 2023-10-05 8:48AM EST | 42.00 | 6.50 | 7.70 | 8.00 | 0.00 | - | 1 | 84 | 26.42% |
| GSK250117P00045000 | 2023-11-03 9:26AM EST | 45.00 | 10.80 | 6.60 | 10.10 | 0.00 | - | 1 | 0 | 24.01% |
| GSK250117P00047000 | 2023-11-22 2:53PM EST | 47.00 | 11.80 | 9.50 | 13.30 | 0.00 | - | 200 | 0 | 36.43% |
| GSK250117P00050000 | 2023-11-15 11:08AM EST | 50.00 | 15.70 | 12.40 | 15.70 | 0.00 | - | 33 | 0 | 35.57% |
| GSK250117P00055000 | 2023-11-22 9:56AM EST | 55.00 | 19.80 | 17.10 | 20.50 | 0.00 | - | 1 | 12 | 39.31% |
© 2023 Yahoo. All rights reserved.