Australia markets closed

GSK plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.03+0.30 (+0.84%)
At close: 04:00PM EDT
36.10 +0.07 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819C000250002022-07-08 3:29PM EDT25.0017.600.000.000.00-23290.00%
GSK220819C000300002022-08-11 1:45PM EDT30.004.705.906.200.00-5964.06%
GSK220819C000310002022-08-11 10:30AM EDT31.004.404.905.200.00-81353.91%
GSK220819C000350002022-08-12 3:58PM EDT35.001.401.301.450.00-23941042.58%
GSK220819C000360002022-07-18 2:26PM EDT36.004.800.000.000.00-31030.00%
GSK220819C000370002022-08-12 3:58PM EDT37.000.300.300.40-0.25-45.45%11826339.26%
GSK220819C000375002022-08-12 3:53PM EDT37.500.200.200.30-0.06-23.08%5312041.21%
GSK220819C000380002022-08-12 2:47PM EDT38.000.150.100.25-0.10-40.00%271,15244.92%
GSK220819C000385002022-08-12 12:14PM EDT38.500.090.050.20-0.11-55.00%1132247.46%
GSK220819C000390002022-08-12 2:04PM EDT39.000.100.050.100.00-1598443.56%
GSK220819C000395002022-08-12 11:06AM EDT39.500.050.000.05-0.05-50.00%59641.41%
GSK220819C000400002022-08-11 9:38AM EDT40.000.050.000.050.00-1227745.70%
GSK220819C000405002022-08-12 9:43AM EDT40.500.100.000.20-0.20-66.67%339658.20%
GSK220819C000410002022-08-11 2:54PM EDT41.000.010.000.200.00-3011162.50%
GSK220819C000415002022-08-11 9:40AM EDT41.500.300.000.200.00-97567.19%
GSK220819C000420002022-08-10 10:04AM EDT42.000.050.000.250.00-1025275.00%
GSK220819C000425002022-08-03 1:50PM EDT42.500.170.000.200.00-212875.39%
GSK220819C000430002022-08-09 12:10PM EDT43.000.050.000.050.00-138962.50%
GSK220819C000435002022-08-10 9:49AM EDT43.500.100.000.150.00-46178.91%
GSK220819C000440002022-08-10 11:34AM EDT44.000.050.000.150.00-14582.81%
GSK220819C000445002022-08-11 2:47PM EDT44.500.050.000.050.00-71771.88%
GSK220819C000450002022-08-08 12:20PM EDT45.000.050.000.050.00-45475.00%
GSK220819C000455002022-08-10 9:30AM EDT45.500.050.000.050.00-12078.13%
GSK220819C000460002022-08-02 12:10PM EDT46.000.050.000.050.00-31581.25%
GSK220819C000465002022-07-28 9:30AM EDT46.500.050.000.050.00--684.38%
GSK220819C000470002022-07-27 3:22PM EDT47.000.050.000.050.00-11387.50%
GSK220819C000480002022-07-15 11:45AM EDT48.000.050.000.000.00-62,22150.00%
GSK220819C000490002022-07-08 3:55PM EDT49.000.100.005.000.00-3321311.43%
GSK220819C000500002022-07-18 12:32PM EDT50.000.050.000.000.00-103,32350.00%
GSK220819C000525002022-07-08 12:16PM EDT52.500.050.000.000.00-369450.00%
GSK220819C000550002022-06-27 9:33AM EDT55.000.030.005.000.00-3607365.82%
GSK220819C000600002022-07-25 9:39AM EDT60.000.050.000.050.00-2310151.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819P000250002022-07-12 9:32AM EDT25.000.050.000.000.00-11550.00%
GSK220819P000300002022-07-11 10:41AM EDT30.000.060.000.000.00-22925.00%
GSK220819P000350002022-08-12 3:43PM EDT35.000.530.500.60-0.37-41.11%62838250.00%
GSK220819P000360002022-07-18 3:46PM EDT36.000.280.000.000.00-37,4320.39%
GSK220819P000365002022-08-12 11:40AM EDT36.501.501.251.40+1.15+328.57%34953.61%
GSK220819P000370002022-08-11 3:25PM EDT37.001.851.601.75-0.24-11.48%36455.76%
GSK220819P000375002022-08-12 2:30PM EDT37.502.101.952.15+1.35+180.00%311157.72%
GSK220819P000380002022-08-11 10:15AM EDT38.003.342.302.600.00-57459.77%
GSK220819P000385002022-08-12 9:54AM EDT38.503.302.803.10+2.15+186.96%128066.89%
GSK220819P000390002022-08-12 3:50PM EDT39.003.323.303.50+1.77+114.19%156170.51%
GSK220819P000395002022-08-11 2:40PM EDT39.504.503.804.000.00-127076.86%
GSK220819P000400002022-08-12 1:10PM EDT40.004.434.204.50-1.47-24.92%10326179.30%
GSK220819P000405002022-08-11 2:40PM EDT40.505.464.705.000.00-511985.16%
GSK220819P000410002022-08-11 11:52AM EDT41.006.605.205.500.00-17490.63%
GSK220819P000415002022-08-10 3:03PM EDT41.504.035.706.000.00-215796.09%
GSK220819P000420002022-08-03 2:44PM EDT42.001.766.206.500.00-137659101.37%
GSK220819P000425002022-08-03 10:40AM EDT42.502.156.707.000.00-10128106.45%
GSK220819P000430002022-08-04 10:38AM EDT43.002.856.907.500.00-62496.88%
GSK220819P000435002022-08-03 10:14AM EDT43.502.907.708.000.00-2121116.41%
GSK220819P000440002022-08-02 3:42PM EDT44.003.208.208.500.00-22121.09%
GSK220819P000445002022-07-27 9:50AM EDT44.502.708.709.000.00--3125.78%
GSK220819P000450002022-07-15 3:43PM EDT45.004.301.105.900.00-16060.00%
GSK220819P000460002022-07-27 2:26PM EDT46.003.1010.2010.500.00-45139.06%
GSK220819P000470002022-07-13 10:55AM EDT47.006.300.000.000.00-3460.00%
GSK220819P000480002022-07-13 12:09PM EDT48.007.300.000.000.00-36060.00%
GSK220819P000490002022-07-14 2:20PM EDT49.009.200.000.000.00-3870.00%
GSK220819P000500002022-07-18 11:48AM EDT50.009.280.000.000.00-13260.00%
GSK220819P000525002022-07-13 11:56AM EDT52.5011.900.000.000.00-8320.00%
GSK220819P000550002022-06-16 1:28PM EDT55.0013.4013.5014.200.00-3160.00%
GSK220819P000600002022-07-15 3:45PM EDT60.0019.0015.800.000.00-1870.00%