GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240906C00037000 | 2024-08-16 12:37PM EDT | 37.00 | 4.18 | 4.80 | 9.00 | 0.00 | - | 6 | 6 | 214.75% |
| GSK240906C00038000 | 2024-08-06 9:46AM EDT | 38.00 | 1.53 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 66.02% |
| GSK240906C00039000 | 2024-08-13 11:15AM EDT | 39.00 | 2.00 | 3.70 | 7.00 | 0.00 | - | 4 | 0 | 87.89% |
| GSK240906C00040000 | 2024-08-19 10:42AM EDT | 40.00 | 1.95 | 2.05 | 5.70 | 0.00 | - | 1 | 150 | 146.68% |
| GSK240906C00040500 | 2024-08-22 11:20AM EDT | 40.50 | 1.65 | 2.35 | 5.40 | 0.00 | - | - | 0 | 70.12% |
| GSK240906C00041000 | 2024-08-28 11:20AM EDT | 41.00 | 2.93 | 0.95 | 4.80 | 0.00 | - | 2 | 113 | 133.79% |
| GSK240906C00042000 | 2024-08-30 2:49PM EDT | 42.00 | 1.90 | 1.60 | 2.15 | +0.99 | +108.79% | 21 | 77 | 37.31% |
| GSK240906C00042500 | 2024-08-26 11:17AM EDT | 42.50 | 0.57 | 0.00 | 1.80 | 0.00 | - | 1 | 113 | 38.97% |
| GSK240906C00043000 | 2024-08-30 1:38PM EDT | 43.00 | 0.93 | 0.90 | 1.25 | -0.17 | -15.45% | 2 | 23 | 29.30% |
| GSK240906C00043500 | 2024-08-30 3:53PM EDT | 43.50 | 0.58 | 0.60 | 0.75 | -0.07 | -10.77% | 4 | 162 | 21.49% |
| GSK240906C00044000 | 2024-08-30 11:12AM EDT | 44.00 | 0.35 | 0.00 | 0.60 | -0.10 | -22.22% | 5 | 43 | 26.51% |
| GSK240906C00044500 | 2024-08-30 10:35AM EDT | 44.50 | 0.22 | 0.00 | 0.25 | +0.02 | +10.00% | 10 | 46 | 20.02% |
| GSK240906C00045000 | 2024-08-30 3:47PM EDT | 45.00 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 2 | 265 | 21.39% |
| GSK240906C00045500 | 2024-08-28 10:27AM EDT | 45.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 30 | 28 | 40.53% |
| GSK240906C00046000 | 2024-08-26 10:48AM EDT | 46.00 | 0.05 | 0.00 | 1.20 | -0.35 | -87.50% | 1 | 2 | 56.54% |
| GSK240906C00046500 | 2024-08-26 10:48AM EDT | 46.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 57.62% |
| GSK240906C00047000 | 2024-08-27 2:19PM EDT | 47.00 | 0.30 | - | 0.30 | 0.00 | - | - | 27 | 51.86% |
| GSK240906C00048000 | 2024-08-26 3:40PM EDT | 48.00 | 0.05 | - | 2.15 | 0.00 | - | - | 55 | 152.25% |
| GSK240906C00049000 | 2024-08-27 10:07AM EDT | 49.00 | 0.05 | - | 2.15 | 0.00 | - | - | 151 | 164.75% |
| GSK240906C00050000 | 2024-08-27 3:33PM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 125.68% |
| GSK240906C00051000 | 2024-08-27 2:16PM EDT | 51.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 106 | 63.28% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240906P00033000 | 2024-08-19 3:52PM EDT | 33.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 48 | 51 | 215.92% |
| GSK240906P00034000 | 2024-08-20 11:30AM EDT | 34.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 281 | 185.16% |
| GSK240906P00036000 | 2024-08-26 1:18PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 40 | 68.75% |
| GSK240906P00036500 | 2024-08-27 9:59AM EDT | 36.50 | 0.05 | - | 0.15 | 0.00 | - | - | 97 | 89.84% |
| GSK240906P00037000 | 2024-08-27 2:06PM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 195 | 195 | 60.16% |
| GSK240906P00037500 | 2024-08-19 9:53AM EDT | 37.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 149.41% |
| GSK240906P00038000 | 2024-08-26 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.34% |
| GSK240906P00039000 | 2024-08-16 12:37PM EDT | 39.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 126.56% |
| GSK240906P00039500 | 2024-08-19 10:11AM EDT | 39.50 | 0.16 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 106.45% |
| GSK240906P00040000 | 2024-08-22 10:25AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 111.13% |
| GSK240906P00040500 | 2024-08-30 1:41PM EDT | 40.50 | 0.05 | 0.00 | 1.20 | -0.20 | -80.00% | 8 | 10 | 78.13% |
| GSK240906P00041000 | 2024-08-23 10:40AM EDT | 41.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 30 | 25 | 72.46% |
| GSK240906P00041500 | 2024-08-26 2:15PM EDT | 41.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 303 | 32.81% |
| GSK240906P00042000 | 2024-08-27 1:34PM EDT | 42.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 60 | 348 | 54.20% |
| GSK240906P00043000 | 2024-08-30 11:31AM EDT | 43.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | - | 29.79% |
| GSK240906P00043500 | 2024-08-29 3:58PM EDT | 43.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 19.73% |
| GSK240906P00044500 | 2024-08-28 10:37AM EDT | 44.50 | 1.00 | 0.50 | 0.90 | 0.00 | - | - | - | 22.75% |
© 2024 Yahoo. All rights reserved.