GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819C00025000 | 2022-07-08 3:29PM EDT | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| GSK220819C00030000 | 2022-08-11 1:45PM EDT | 30.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | 5 | 9 | 64.06% |
| GSK220819C00031000 | 2022-08-11 10:30AM EDT | 31.00 | 4.40 | 4.90 | 5.20 | 0.00 | - | 8 | 13 | 53.91% |
| GSK220819C00035000 | 2022-08-12 3:58PM EDT | 35.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 239 | 410 | 42.58% |
| GSK220819C00036000 | 2022-07-18 2:26PM EDT | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| GSK220819C00037000 | 2022-08-12 3:58PM EDT | 37.00 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 118 | 263 | 39.26% |
| GSK220819C00037500 | 2022-08-12 3:53PM EDT | 37.50 | 0.20 | 0.20 | 0.30 | -0.06 | -23.08% | 53 | 120 | 41.21% |
| GSK220819C00038000 | 2022-08-12 2:47PM EDT | 38.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 27 | 1,152 | 44.92% |
| GSK220819C00038500 | 2022-08-12 12:14PM EDT | 38.50 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 11 | 322 | 47.46% |
| GSK220819C00039000 | 2022-08-12 2:04PM EDT | 39.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 159 | 84 | 43.56% |
| GSK220819C00039500 | 2022-08-12 11:06AM EDT | 39.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 96 | 41.41% |
| GSK220819C00040000 | 2022-08-11 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 277 | 45.70% |
| GSK220819C00040500 | 2022-08-12 9:43AM EDT | 40.50 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 3 | 396 | 58.20% |
| GSK220819C00041000 | 2022-08-11 2:54PM EDT | 41.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 111 | 62.50% |
| GSK220819C00041500 | 2022-08-11 9:40AM EDT | 41.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 9 | 75 | 67.19% |
| GSK220819C00042000 | 2022-08-10 10:04AM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 252 | 75.00% |
| GSK220819C00042500 | 2022-08-03 1:50PM EDT | 42.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 128 | 75.39% |
| GSK220819C00043000 | 2022-08-09 12:10PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 389 | 62.50% |
| GSK220819C00043500 | 2022-08-10 9:49AM EDT | 43.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 78.91% |
| GSK220819C00044000 | 2022-08-10 11:34AM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 82.81% |
| GSK220819C00044500 | 2022-08-11 2:47PM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 71.88% |
| GSK220819C00045000 | 2022-08-08 12:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 75.00% |
| GSK220819C00045500 | 2022-08-10 9:30AM EDT | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 78.13% |
| GSK220819C00046000 | 2022-08-02 12:10PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 81.25% |
| GSK220819C00046500 | 2022-07-28 9:30AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 84.38% |
| GSK220819C00047000 | 2022-07-27 3:22PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3 | 87.50% |
| GSK220819C00048000 | 2022-07-15 11:45AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,221 | 50.00% |
| GSK220819C00049000 | 2022-07-08 3:55PM EDT | 49.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 321 | 311.43% |
| GSK220819C00050000 | 2022-07-18 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,323 | 50.00% |
| GSK220819C00052500 | 2022-07-08 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 50.00% |
| GSK220819C00055000 | 2022-06-27 9:33AM EDT | 55.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 3 | 607 | 365.82% |
| GSK220819C00060000 | 2022-07-25 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 10 | 151.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819P00025000 | 2022-07-12 9:32AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GSK220819P00030000 | 2022-07-11 10:41AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| GSK220819P00035000 | 2022-08-12 3:43PM EDT | 35.00 | 0.53 | 0.50 | 0.60 | -0.37 | -41.11% | 628 | 382 | 50.00% |
| GSK220819P00036000 | 2022-07-18 3:46PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 7,432 | 0.39% |
| GSK220819P00036500 | 2022-08-12 11:40AM EDT | 36.50 | 1.50 | 1.25 | 1.40 | +1.15 | +328.57% | 34 | 9 | 53.61% |
| GSK220819P00037000 | 2022-08-11 3:25PM EDT | 37.00 | 1.85 | 1.60 | 1.75 | -0.24 | -11.48% | 3 | 64 | 55.76% |
| GSK220819P00037500 | 2022-08-12 2:30PM EDT | 37.50 | 2.10 | 1.95 | 2.15 | +1.35 | +180.00% | 3 | 111 | 57.72% |
| GSK220819P00038000 | 2022-08-11 10:15AM EDT | 38.00 | 3.34 | 2.30 | 2.60 | 0.00 | - | 5 | 74 | 59.77% |
| GSK220819P00038500 | 2022-08-12 9:54AM EDT | 38.50 | 3.30 | 2.80 | 3.10 | +2.15 | +186.96% | 1 | 280 | 66.89% |
| GSK220819P00039000 | 2022-08-12 3:50PM EDT | 39.00 | 3.32 | 3.30 | 3.50 | +1.77 | +114.19% | 1 | 561 | 70.51% |
| GSK220819P00039500 | 2022-08-11 2:40PM EDT | 39.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 12 | 70 | 76.86% |
| GSK220819P00040000 | 2022-08-12 1:10PM EDT | 40.00 | 4.43 | 4.20 | 4.50 | -1.47 | -24.92% | 103 | 261 | 79.30% |
| GSK220819P00040500 | 2022-08-11 2:40PM EDT | 40.50 | 5.46 | 4.70 | 5.00 | 0.00 | - | 5 | 119 | 85.16% |
| GSK220819P00041000 | 2022-08-11 11:52AM EDT | 41.00 | 6.60 | 5.20 | 5.50 | 0.00 | - | 1 | 74 | 90.63% |
| GSK220819P00041500 | 2022-08-10 3:03PM EDT | 41.50 | 4.03 | 5.70 | 6.00 | 0.00 | - | 2 | 157 | 96.09% |
| GSK220819P00042000 | 2022-08-03 2:44PM EDT | 42.00 | 1.76 | 6.20 | 6.50 | 0.00 | - | 137 | 659 | 101.37% |
| GSK220819P00042500 | 2022-08-03 10:40AM EDT | 42.50 | 2.15 | 6.70 | 7.00 | 0.00 | - | 10 | 128 | 106.45% |
| GSK220819P00043000 | 2022-08-04 10:38AM EDT | 43.00 | 2.85 | 6.90 | 7.50 | 0.00 | - | 6 | 24 | 96.88% |
| GSK220819P00043500 | 2022-08-03 10:14AM EDT | 43.50 | 2.90 | 7.70 | 8.00 | 0.00 | - | 21 | 21 | 116.41% |
| GSK220819P00044000 | 2022-08-02 3:42PM EDT | 44.00 | 3.20 | 8.20 | 8.50 | 0.00 | - | 2 | 2 | 121.09% |
| GSK220819P00044500 | 2022-07-27 9:50AM EDT | 44.50 | 2.70 | 8.70 | 9.00 | 0.00 | - | - | 3 | 125.78% |
| GSK220819P00045000 | 2022-07-15 3:43PM EDT | 45.00 | 4.30 | 1.10 | 5.90 | 0.00 | - | 1 | 606 | 0.00% |
| GSK220819P00046000 | 2022-07-27 2:26PM EDT | 46.00 | 3.10 | 10.20 | 10.50 | 0.00 | - | 4 | 5 | 139.06% |
| GSK220819P00047000 | 2022-07-13 10:55AM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| GSK220819P00048000 | 2022-07-13 12:09PM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 0.00% |
| GSK220819P00049000 | 2022-07-14 2:20PM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| GSK220819P00050000 | 2022-07-18 11:48AM EDT | 50.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| GSK220819P00052500 | 2022-07-13 11:56AM EDT | 52.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| GSK220819P00055000 | 2022-06-16 1:28PM EDT | 55.00 | 13.40 | 13.50 | 14.20 | 0.00 | - | 3 | 16 | 0.00% |
| GSK220819P00060000 | 2022-07-15 3:45PM EDT | 60.00 | 19.00 | 15.80 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
