GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221007C00030000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 0.35 | 0.20 | 0.40 | 0.00 | - | 286 | 5,408 | 42.48% |
| GSK221014C00030000 | 2022-09-30 3:05PM EDT | 2022-10-14 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 6 | 78 | 38.18% |
| GSK221021C00030000 | 2022-09-30 3:49PM EDT | 2022-10-21 | 0.85 | 0.70 | 0.85 | 0.00 | - | 8,460 | 4,389 | 40.09% |
| GSK221028C00030000 | 2022-09-30 3:18PM EDT | 2022-10-28 | 1.02 | 0.80 | 1.05 | -0.03 | -2.86% | 7 | 32 | 40.82% |
| GSK221118C00030000 | 2022-09-30 3:14PM EDT | 2022-11-18 | 1.45 | 1.35 | 1.45 | 0.00 | - | 53 | 531 | 40.04% |
| GSK230120C00030000 | 2022-09-29 12:44PM EDT | 2023-01-20 | 2.15 | 1.95 | 2.10 | 0.00 | - | 4 | 710 | 36.38% |
| GSK230217C00030000 | 2022-09-28 12:47PM EDT | 2023-02-17 | 2.35 | 2.25 | 2.40 | 0.00 | - | 1 | 510 | 36.65% |
| GSK230519C00030000 | 2022-09-28 9:55AM EDT | 2023-05-19 | 2.60 | 2.00 | 3.20 | 0.00 | - | 8 | 126 | 37.09% |
| GSK240119C00030000 | 2022-09-30 1:38PM EDT | 2024-01-19 | 4.10 | 3.70 | 4.20 | 0.00 | - | 7 | 757 | 33.31% |
| GSK250117C00030000 | 2022-09-30 11:02AM EDT | 2025-01-17 | 5.60 | 4.70 | 6.80 | +0.80 | +16.67% | 1 | 124 | 39.99% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221007P00030000 | 2022-09-29 9:30AM EDT | 2022-10-07 | 1.03 | 0.80 | 0.95 | 0.00 | - | 2 | 64 | 41.02% |
| GSK221014P00030000 | 2022-09-21 2:00PM EDT | 2022-10-14 | 0.95 | 1.00 | 1.25 | 0.00 | - | 10 | 38 | 41.90% |
| GSK221021P00030000 | 2022-09-30 2:48PM EDT | 2022-10-21 | 1.22 | 1.25 | 1.35 | -0.20 | -14.08% | 8,354 | 2,033 | 37.50% |
| GSK221028P00030000 | 2022-09-29 11:27AM EDT | 2022-10-28 | 1.50 | 1.20 | 1.60 | 0.00 | - | 2 | 39 | 40.19% |
| GSK221118P00030000 | 2022-09-30 1:34PM EDT | 2022-11-18 | 2.00 | 2.00 | 2.10 | -0.10 | -4.76% | 21 | 1,319 | 41.94% |
| GSK230120P00030000 | 2022-09-30 3:51PM EDT | 2023-01-20 | 2.50 | 2.50 | 2.65 | -0.12 | -4.58% | 20 | 580 | 36.08% |
| GSK230217P00030000 | 2022-09-28 2:40PM EDT | 2023-02-17 | 2.77 | 2.70 | 2.90 | 0.00 | - | 2 | 618 | 35.69% |
| GSK230519P00030000 | 2022-09-21 3:49PM EDT | 2023-05-19 | 3.01 | 3.30 | 3.60 | 0.00 | - | 102 | 103 | 35.28% |
| GSK240119P00030000 | 2022-09-30 11:27AM EDT | 2024-01-19 | 4.30 | 4.20 | 4.70 | -0.10 | -2.27% | 80 | 428 | 32.81% |
| GSK250117P00030000 | 2022-09-26 11:40AM EDT | 2025-01-17 | 5.40 | 5.00 | 6.80 | 0.00 | - | 30 | 36 | 36.72% |
© 2022 Yahoo. All rights reserved.
