GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230331C00032000 | 2023-03-08 1:05PM EDT | 32.00 | 1.90 | 3.40 | 4.30 | 0.00 | - | - | 65 | 191.80% |
| GSK230331C00033500 | 2023-03-21 10:39AM EDT | 33.50 | 1.55 | 1.95 | 2.25 | 0.00 | - | - | 12 | 110.16% |
| GSK230331C00034000 | 2023-03-30 10:37AM EDT | 34.00 | 1.20 | 1.30 | 2.55 | 0.00 | - | 7 | 86 | 125.39% |
| GSK230331C00034500 | 2023-03-29 2:52PM EDT | 34.50 | 0.55 | 0.95 | 1.20 | 0.00 | - | 1 | 70 | 61.72% |
| GSK230331C00035000 | 2023-03-31 9:42AM EDT | 35.00 | 0.65 | 0.50 | 0.65 | +0.40 | +160.00% | 13 | 4,126 | 32.42% |
| GSK230331C00035500 | 2023-03-30 10:24AM EDT | 35.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 408 | 19.53% |
| GSK230331C00036000 | 2023-03-31 9:36AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 939 | 24.61% |
| GSK230331C00036500 | 2023-03-28 11:49AM EDT | 36.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 28 | 57.81% |
| GSK230331C00037000 | 2023-03-29 3:10PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 57.03% |
| GSK230331C00037500 | 2023-03-30 12:39PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 35 | 139.84% |
| GSK230331C00039000 | 2023-03-14 2:16PM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 8 | 109.38% |
| GSK230331C00040000 | 2023-03-08 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 162.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230331P00028500 | 2023-03-24 11:51AM EDT | 28.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 367.58% |
| GSK230331P00029000 | 2023-03-24 11:56AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 346.48% |
| GSK230331P00030000 | 2023-03-01 11:47AM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 304.30% |
| GSK230331P00031000 | 2023-03-03 1:57PM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 16 | 262.50% |
| GSK230331P00031500 | 2023-03-16 3:12PM EDT | 31.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 241.80% |
| GSK230331P00032000 | 2023-03-27 12:08PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 220.70% |
| GSK230331P00032500 | 2023-03-23 11:45AM EDT | 32.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 199.61% |
| GSK230331P00033000 | 2023-03-24 3:14PM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 174 | 82.81% |
| GSK230331P00033500 | 2023-03-29 12:01PM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 69.53% |
| GSK230331P00034000 | 2023-03-29 2:55PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 140 | 133.98% |
| GSK230331P00034500 | 2023-03-30 10:27AM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 49.61% |
| GSK230331P00035000 | 2023-03-30 2:18PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 33 | 360 | 85.55% |
| GSK230331P00035500 | 2023-03-29 9:41AM EDT | 35.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 100 | 40.04% |
| GSK230331P00036000 | 2023-03-30 9:49AM EDT | 36.00 | 0.87 | 0.35 | 0.60 | 0.00 | - | 1 | 8 | 48.83% |
| GSK230331P00036500 | 2023-03-27 12:33PM EDT | 36.50 | 1.45 | 0.70 | 1.15 | 0.00 | - | - | 20 | 78.91% |
| GSK230331P00037000 | 2023-02-24 1:08PM EDT | 37.00 | 2.46 | 1.20 | 2.50 | 0.00 | - | - | 0 | 131.64% |
| GSK230331P00037500 | 2023-03-24 9:30AM EDT | 37.50 | 3.10 | 1.45 | 3.10 | 0.00 | - | - | 17 | 139.84% |
| GSK230331P00042000 | 2023-03-03 4:37PM EDT | 42.00 | 7.40 | 6.10 | 6.80 | 0.00 | - | - | 0 | 175.00% |
© 2023 Yahoo. All rights reserved.
