GSK plc (GSK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517C00020000 | 2024-04-02 11:19AM EDT | 20.00 | 21.80 | 19.70 | 23.20 | 0.00 | - | - | 14 | 193.55% |
| GSK240517C00025000 | 2024-02-21 4:23PM EDT | 25.00 | 16.80 | 15.90 | 19.70 | 0.00 | - | 9 | 0 | 227.93% |
| GSK240517C00028000 | 2024-03-28 3:13PM EDT | 28.00 | 15.10 | 11.70 | 15.20 | 0.00 | - | 9 | 9 | 114.45% |
| GSK240517C00030000 | 2024-01-10 3:33PM EDT | 30.00 | 10.29 | 11.00 | 14.50 | 0.00 | - | 2 | 2 | 164.06% |
| GSK240517C00031000 | 2024-03-14 10:58AM EDT | 31.00 | 12.10 | 9.60 | 11.60 | 0.00 | - | 17 | 28 | 99.32% |
| GSK240517C00032000 | 2024-03-27 9:46AM EDT | 32.00 | 10.80 | 8.90 | 9.20 | 0.00 | - | 1 | 47 | 60.55% |
| GSK240517C00033000 | 2024-04-26 12:10PM EDT | 33.00 | 8.20 | 6.60 | 8.40 | +0.10 | +1.23% | 8 | 623 | 70.90% |
| GSK240517C00034000 | 2024-03-07 10:30AM EDT | 34.00 | 9.60 | 5.50 | 9.30 | 0.00 | - | 1 | 439 | 63.48% |
| GSK240517C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.41 | 4.80 | 8.20 | 0.00 | - | 50 | 228 | 61.52% |
| GSK240517C00036000 | 2024-04-15 2:48PM EDT | 36.00 | 4.80 | 5.10 | 5.60 | 0.00 | - | 31 | 744 | 58.20% |
| GSK240517C00037000 | 2024-04-19 11:16AM EDT | 37.00 | 3.00 | 4.20 | 6.30 | 0.00 | - | 1 | 1,990 | 72.75% |
| GSK240517C00038000 | 2024-04-23 3:53PM EDT | 38.00 | 3.45 | 3.20 | 3.40 | 0.00 | - | 1 | 1,211 | 34.08% |
| GSK240517C00039000 | 2024-04-25 12:32PM EDT | 39.00 | 2.43 | 2.40 | 2.50 | +0.17 | +7.52% | 1 | 1,256 | 29.98% |
| GSK240517C00040000 | 2024-04-26 3:11PM EDT | 40.00 | 1.72 | 1.55 | 1.75 | +0.17 | +10.97% | 2 | 2,572 | 28.57% |
| GSK240517C00041000 | 2024-04-26 1:08PM EDT | 41.00 | 1.10 | 1.00 | 1.10 | +0.15 | +15.79% | 12 | 2,630 | 26.56% |
| GSK240517C00042000 | 2024-04-26 3:23PM EDT | 42.00 | 0.59 | 0.55 | 0.65 | +0.09 | +18.00% | 18 | 3,375 | 26.03% |
| GSK240517C00043000 | 2024-04-26 12:55PM EDT | 43.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 778 | 25.64% |
| GSK240517C00044000 | 2024-04-26 12:53PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 1,974 | 26.66% |
| GSK240517C00045000 | 2024-04-25 3:13PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 29 | 742 | 26.76% |
| GSK240517C00046000 | 2024-04-19 12:40PM EDT | 46.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 8 | 201 | 61.57% |
| GSK240517C00047000 | 2024-03-27 10:48AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| GSK240517C00048000 | 2024-04-01 3:14PM EDT | 48.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 40.43% |
| GSK240517C00050000 | 2024-04-18 1:22PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517P00025000 | 2023-11-15 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GSK240517P00028000 | 2024-04-19 12:48PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 78.91% |
| GSK240517P00029000 | 2023-11-30 12:59PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 136 | 88.28% |
| GSK240517P00030000 | 2024-01-24 12:00PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 66.41% |
| GSK240517P00031000 | 2024-02-21 2:24PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 92.09% |
| GSK240517P00032000 | 2024-04-08 11:12AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| GSK240517P00033000 | 2024-04-24 10:10AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 25.00% |
| GSK240517P00034000 | 2024-04-19 9:53AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 497 | 53.71% |
| GSK240517P00035000 | 2024-04-08 3:44PM EDT | 35.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 951 | 42.97% |
| GSK240517P00036000 | 2024-04-23 9:48AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 602 | 40.63% |
| GSK240517P00037000 | 2024-04-22 11:24AM EDT | 37.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 754 | 30.86% |
| GSK240517P00038000 | 2024-04-26 12:17PM EDT | 38.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 1 | 622 | 30.08% |
| GSK240517P00039000 | 2024-04-24 1:27PM EDT | 39.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 2,379 | 28.61% |
| GSK240517P00040000 | 2024-04-26 2:34PM EDT | 40.00 | 0.55 | 0.55 | 0.60 | -0.16 | -22.54% | 59 | 639 | 27.44% |
| GSK240517P00041000 | 2024-04-26 9:34AM EDT | 41.00 | 1.10 | 0.95 | 1.05 | -0.01 | -0.90% | 31 | 1,895 | 28.13% |
| GSK240517P00042000 | 2024-04-25 10:27AM EDT | 42.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 3 | 786 | 28.96% |
| GSK240517P00043000 | 2024-04-08 9:30AM EDT | 43.00 | 2.43 | 1.00 | 3.90 | 0.00 | - | 10 | 561 | 71.09% |
| GSK240517P00044000 | 2024-04-26 2:09PM EDT | 44.00 | 3.05 | 3.00 | 4.40 | -1.90 | -38.38% | 12 | 351 | 66.75% |
| GSK240517P00045000 | 2024-04-04 11:02AM EDT | 45.00 | 3.81 | 3.00 | 6.10 | 0.00 | - | 10 | 277 | 93.60% |
| GSK240517P00046000 | 2024-03-27 11:32AM EDT | 46.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | 10 | 30 | 46.97% |
| GSK240517P00047000 | 2024-03-26 9:37AM EDT | 47.00 | 4.30 | 6.20 | 6.40 | 0.00 | - | 3 | 8 | 52.64% |
| GSK240517P00049000 | 2024-04-26 10:04AM EDT | 49.00 | 8.10 | 7.20 | 9.40 | +2.00 | +32.79% | 3 | 1 | 62.99% |
© 2024 Yahoo. All rights reserved.