GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230203C00035000 | 2023-01-27 2:25PM EST | 2023-02-03 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 23 | 5,430 | 43.36% |
| GSK230210C00035000 | 2023-01-26 10:08AM EST | 2023-02-10 | 0.97 | 0.95 | 1.10 | 0.00 | - | 2 | 28 | 34.33% |
| GSK230217C00035000 | 2023-01-27 3:28PM EST | 2023-02-17 | 1.16 | 1.05 | 1.20 | -0.09 | -7.20% | 23 | 3,742 | 31.01% |
| GSK230224C00035000 | 2023-01-27 2:09PM EST | 2023-02-24 | 1.21 | 1.10 | 1.40 | -0.13 | -9.70% | 2 | 13 | 32.03% |
| GSK230303C00035000 | 2023-01-24 10:59AM EST | 2023-03-03 | 0.97 | 1.05 | 1.55 | 0.00 | - | 1 | 32 | 32.13% |
| GSK230317C00035000 | 2023-01-27 3:35PM EST | 2023-03-17 | 1.40 | 1.30 | 1.45 | -0.02 | -1.41% | 70 | 539 | 25.20% |
| GSK230519C00035000 | 2023-01-27 3:55PM EST | 2023-05-19 | 2.05 | 2.05 | 2.10 | 0.00 | - | 523 | 2,844 | 25.07% |
| GSK230616C00035000 | 2023-01-26 12:08PM EST | 2023-06-16 | 2.01 | 2.10 | 2.20 | 0.00 | - | 14 | 616 | 23.58% |
| GSK230818C00035000 | 2023-01-25 10:36AM EST | 2023-08-18 | 2.55 | 2.60 | 2.80 | 0.00 | - | 15 | 81 | 25.34% |
| GSK240119C00035000 | 2023-01-26 1:27PM EST | 2024-01-19 | 3.31 | 3.40 | 3.60 | 0.00 | - | 9 | 714 | 24.92% |
| GSK250117C00035000 | 2023-01-23 11:37AM EST | 2025-01-17 | 5.00 | 4.40 | 5.40 | 0.00 | - | 1 | 262 | 26.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230203P00035000 | 2023-01-27 2:54PM EST | 2023-02-03 | 0.55 | 0.55 | 0.60 | -0.03 | -5.17% | 31 | 71 | 38.09% |
| GSK230210P00035000 | 2023-01-27 3:47PM EST | 2023-02-10 | 0.65 | 0.60 | 0.75 | -0.32 | -32.99% | 6 | 72 | 32.52% |
| GSK230217P00035000 | 2023-01-27 11:28AM EST | 2023-02-17 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 9 | 1,707 | 28.03% |
| GSK230224P00035000 | 2023-01-27 3:47PM EST | 2023-02-24 | 0.95 | 0.90 | 1.25 | -0.30 | -24.00% | 3 | 7 | 35.94% |
| GSK230303P00035000 | 2023-01-26 10:41AM EST | 2023-03-03 | 1.20 | 0.85 | 1.30 | 0.00 | - | 2 | 13 | 33.30% |
| GSK230317P00035000 | 2023-01-26 1:52PM EST | 2023-03-17 | 1.35 | 1.10 | 1.20 | 0.00 | - | 29 | 44 | 26.17% |
| GSK230519P00035000 | 2023-01-26 3:02PM EST | 2023-05-19 | 1.70 | 1.65 | 1.75 | 0.00 | - | 15 | 111 | 24.44% |
| GSK230616P00035000 | 2023-01-26 1:52PM EST | 2023-06-16 | 1.95 | 1.80 | 1.90 | 0.00 | - | 1 | 386 | 23.58% |
| GSK230818P00035000 | 2023-01-25 2:27PM EST | 2023-08-18 | 2.25 | 2.15 | 2.30 | 0.00 | - | 3 | 287 | 23.44% |
| GSK240119P00035000 | 2023-01-24 3:59PM EST | 2024-01-19 | 3.19 | 2.75 | 3.00 | 0.00 | - | 10 | 1,319 | 22.75% |
| GSK250117P00035000 | 2023-01-23 10:42AM EST | 2025-01-17 | 4.00 | 3.70 | 4.20 | 0.00 | - | 10 | 105 | 22.17% |
© 2023 Yahoo. All rights reserved.
