GSK plc (GSK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240802C00036500 | 2024-07-19 11:25AM EDT | 36.50 | 2.95 | 3.50 | 3.70 | 0.00 | - | 5 | 5 | 60.35% |
| GSK240802C00037000 | 2024-07-24 2:26PM EDT | 37.00 | 2.46 | 3.00 | 4.80 | 0.00 | - | 2 | 12 | 102.73% |
| GSK240802C00037500 | 2024-07-17 9:39AM EDT | 37.50 | 2.05 | 2.60 | 4.30 | 0.00 | - | 5 | 1 | 96.39% |
| GSK240802C00038000 | 2024-07-02 2:12PM EDT | 38.00 | 1.20 | 2.20 | 2.35 | 0.00 | - | - | 1 | 51.37% |
| GSK240802C00038500 | 2024-07-23 12:11PM EDT | 38.50 | 1.15 | 1.85 | 2.00 | 0.00 | - | - | 2 | 51.56% |
| GSK240802C00039000 | 2024-07-26 3:04PM EDT | 39.00 | 1.60 | 1.50 | 1.65 | +0.55 | +52.38% | 146 | 63 | 50.10% |
| GSK240802C00039500 | 2024-07-26 12:54PM EDT | 39.50 | 1.45 | 1.20 | 1.35 | +0.60 | +70.59% | 374 | 1,038 | 52.98% |
| GSK240802C00040000 | 2024-07-26 3:22PM EDT | 40.00 | 1.05 | 0.95 | 1.05 | +0.44 | +72.13% | 1,038 | 80 | 50.68% |
| GSK240802C00040500 | 2024-07-26 12:30PM EDT | 40.50 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 18 | 26 | 51.47% |
| GSK240802C00041000 | 2024-07-26 12:54PM EDT | 41.00 | 0.65 | 0.05 | 0.65 | +0.34 | +109.68% | 17 | 139 | 50.59% |
| GSK240802C00041500 | 2024-07-26 2:42PM EDT | 41.50 | 0.45 | 0.40 | 0.50 | +0.22 | +95.65% | 12 | 19 | 50.59% |
| GSK240802C00042000 | 2024-07-26 12:49PM EDT | 42.00 | 0.30 | 0.30 | 0.40 | +0.13 | +76.47% | 8 | 40 | 51.86% |
| GSK240802C00042500 | 2024-07-26 3:37PM EDT | 42.50 | 0.22 | 0.15 | 0.30 | +0.09 | +69.23% | 1 | 11 | 51.76% |
| GSK240802C00043000 | 2024-07-26 12:32PM EDT | 43.00 | 0.19 | 0.10 | 0.20 | +0.06 | +46.15% | 2 | 22 | 50.10% |
| GSK240802C00043500 | 2024-07-26 3:17PM EDT | 43.50 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 3 | 1 | 55.18% |
| GSK240802C00044000 | 2024-06-26 10:52AM EDT | 44.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 52.73% |
| GSK240802C00044500 | 2024-07-15 1:28PM EDT | 44.50 | 0.07 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 88.87% |
| GSK240802C00045000 | 2024-07-24 12:21PM EDT | 45.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 94.24% |
| GSK240802C00046000 | 2024-07-09 1:01PM EDT | 46.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | - | 1 | 66.41% |
| GSK240802C00047000 | 2024-07-23 12:26PM EDT | 47.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 104.69% |
| GSK240802C00049000 | 2024-07-26 12:34PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 77.73% |
| GSK240802C00050000 | 2024-07-10 12:36PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 127.93% |
| GSK240802C00051000 | 2024-07-10 10:43AM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 13 | 187.89% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240802P00028000 | 2024-07-10 11:19AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 43 | 127.34% |
| GSK240802P00029000 | 2024-07-15 3:57PM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 245.31% |
| GSK240802P00030000 | 2024-07-19 2:58PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 119.53% |
| GSK240802P00031000 | 2024-07-26 10:56AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 234 | 147.27% |
| GSK240802P00032000 | 2024-07-23 9:38AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 75.78% |
| GSK240802P00033000 | 2024-07-26 2:46PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 3 | 2 | 80.47% |
| GSK240802P00034000 | 2024-07-02 9:43AM EDT | 34.00 | 0.26 | 0.05 | 2.00 | 0.00 | - | 3 | 3 | 153.42% |
| GSK240802P00034500 | 2024-07-23 9:30AM EDT | 34.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 108.59% |
| GSK240802P00035000 | 2024-07-18 10:11AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 63.28% |
| GSK240802P00036000 | 2024-07-15 9:38AM EDT | 36.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 52.34% |
| GSK240802P00037000 | 2024-07-26 9:40AM EDT | 37.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 1 | 32 | 50.78% |
| GSK240802P00037500 | 2024-07-23 3:38PM EDT | 37.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 5 | 54.79% |
| GSK240802P00038000 | 2024-07-26 1:34PM EDT | 38.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 1 | 3,108 | 53.42% |
| GSK240802P00038500 | 2024-07-26 10:51AM EDT | 38.50 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 10 | 1,000 | 50.78% |
| GSK240802P00039000 | 2024-07-18 10:46AM EDT | 39.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 1 | 109 | 51.76% |
| GSK240802P00039500 | 2024-07-26 11:35AM EDT | 39.50 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 10 | 54 | 51.17% |
| GSK240802P00040000 | 2024-07-26 3:50PM EDT | 40.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 25 | 147 | 48.93% |
| GSK240802P00040500 | 2024-07-26 11:35AM EDT | 40.50 | 1.40 | 1.30 | 1.45 | +0.10 | +7.69% | 13 | 4 | 49.61% |
| GSK240802P00041000 | 2024-07-26 12:21PM EDT | 41.00 | 1.65 | 1.60 | 1.75 | -1.02 | -38.20% | 17 | 109 | 48.63% |
| GSK240802P00043000 | 2024-07-17 10:26AM EDT | 43.00 | 3.13 | 3.20 | 3.40 | 0.00 | - | 27 | 54 | 54.69% |
© 2024 Yahoo. All rights reserved.