GSK plc (GSK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240920C00035000 | 2024-08-15 10:45AM EDT | 35.00 | 6.55 | 6.40 | 10.30 | 0.00 | - | 2 | 0 | 299.80% |
| GSK240920C00036000 | 2024-08-13 11:34AM EDT | 36.00 | 5.00 | 5.40 | 9.20 | 0.00 | - | 3 | 0 | 269.04% |
| GSK240920C00037000 | 2024-08-15 11:41AM EDT | 37.00 | 4.54 | 4.30 | 8.30 | 0.00 | - | 1 | 0 | 253.71% |
| GSK240920C00038000 | 2024-09-16 3:48PM EDT | 38.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240920C00039000 | 2024-08-23 11:55AM EDT | 39.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240920C00040000 | 2024-09-16 2:11PM EDT | 40.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GSK240920C00040500 | 2024-08-19 1:40PM EDT | 40.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GSK240920C00041000 | 2024-09-13 11:39AM EDT | 41.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240920C00041500 | 2024-09-16 10:54AM EDT | 41.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GSK240920C00042000 | 2024-09-16 2:08PM EDT | 42.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK240920C00042500 | 2024-09-10 10:19AM EDT | 42.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| GSK240920C00043000 | 2024-09-16 2:22PM EDT | 43.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK240920C00043500 | 2024-09-16 3:46PM EDT | 43.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GSK240920C00044000 | 2024-09-16 3:20PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GSK240920C00044500 | 2024-09-16 3:45PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GSK240920C00045000 | 2024-09-16 1:56PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GSK240920C00045500 | 2024-09-12 1:05PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSK240920C00046000 | 2024-09-11 1:23PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSK240920C00046500 | 2024-09-10 3:03PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GSK240920C00047000 | 2024-09-10 3:50PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GSK240920C00048000 | 2024-08-27 9:42AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GSK240920C00050000 | 2024-08-20 1:38PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GSK240920C00051000 | 2024-08-27 2:19PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| GSK240920C00055000 | 2024-08-06 1:13PM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 194.92% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240920P00020000 | 2024-08-06 9:56AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GSK240920P00025000 | 2024-08-09 12:44PM EDT | 25.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | - | 339 | 406.64% |
| GSK240920P00030000 | 2024-08-20 11:31AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GSK240920P00031000 | 2024-08-20 11:20AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GSK240920P00032000 | 2024-07-29 9:30AM EDT | 32.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | - | 1 | 240.63% |
| GSK240920P00033000 | 2024-07-30 9:35AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| GSK240920P00034000 | 2024-08-02 9:34AM EDT | 34.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 122.66% |
| GSK240920P00035000 | 2024-08-27 9:36AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GSK240920P00035500 | 2024-08-27 9:35AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GSK240920P00036000 | 2024-08-15 12:33PM EDT | 36.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 5 | 165 | 198.63% |
| GSK240920P00037000 | 2024-09-04 2:10PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GSK240920P00037500 | 2024-08-28 1:11PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240920P00038000 | 2024-09-12 3:44PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240920P00038500 | 2024-08-19 9:43AM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GSK240920P00039000 | 2024-08-27 2:03PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GSK240920P00039500 | 2024-08-20 9:35AM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GSK240920P00040000 | 2024-09-12 3:44PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240920P00040500 | 2024-08-20 11:33AM EDT | 40.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GSK240920P00041000 | 2024-09-13 3:39PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSK240920P00041500 | 2024-09-16 3:50PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GSK240920P00042000 | 2024-09-16 9:30AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240920P00042500 | 2024-09-13 2:11PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GSK240920P00043000 | 2024-09-13 2:43PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GSK240920P00043500 | 2024-09-16 3:45PM EDT | 43.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| GSK240920P00044000 | 2024-09-12 12:43PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240920P00044500 | 2024-09-10 10:02AM EDT | 44.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240920P00046000 | 2024-08-30 12:15PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.