GSK plc (GSK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816C00030000 | 2024-01-05 1:43PM EDT | 30.00 | 9.80 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 80.62% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 72.07% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 8.60 | 9.60 | 0.00 | - | - | 1 | 39.36% |
| GSK240816C00033000 | 2024-03-01 10:30AM EDT | 33.00 | 9.63 | 9.10 | 10.60 | 0.00 | - | 2 | 2 | 58.23% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 7.00 | 7.60 | 0.00 | - | 8 | 6 | 32.18% |
| GSK240816C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.90 | 5.70 | 7.90 | 0.00 | - | 50 | 155 | 49.59% |
| GSK240816C00036000 | 2024-04-19 11:34AM EDT | 36.00 | 4.50 | 4.70 | 7.50 | 0.00 | - | 1 | 166 | 52.95% |
| GSK240816C00037000 | 2024-04-19 11:16AM EDT | 37.00 | 3.70 | 4.70 | 5.00 | 0.00 | - | 1 | 83 | 27.93% |
| GSK240816C00038000 | 2024-04-17 2:21PM EDT | 38.00 | 3.10 | 3.00 | 4.20 | 0.00 | - | 5 | 356 | 26.59% |
| GSK240816C00039000 | 2024-04-19 9:57AM EDT | 39.00 | 3.22 | 1.85 | 3.40 | +0.92 | +40.00% | 1 | 233 | 24.71% |
| GSK240816C00040000 | 2024-04-26 2:46PM EDT | 40.00 | 2.68 | 2.40 | 2.75 | +0.23 | +9.39% | 23 | 777 | 24.00% |
| GSK240816C00041000 | 2024-04-26 12:15PM EDT | 41.00 | 2.05 | 1.95 | 2.10 | -0.10 | -4.65% | 1 | 585 | 22.53% |
| GSK240816C00042000 | 2024-04-25 11:52AM EDT | 42.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 1 | 975 | 21.39% |
| GSK240816C00043000 | 2024-04-26 2:05PM EDT | 43.00 | 1.12 | 1.05 | 1.15 | +0.12 | +12.00% | 50 | 785 | 21.00% |
| GSK240816C00044000 | 2024-04-26 3:51PM EDT | 44.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 1 | 320 | 20.29% |
| GSK240816C00045000 | 2024-04-24 10:44AM EDT | 45.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 8 | 587 | 20.63% |
| GSK240816C00046000 | 2024-04-08 12:39PM EDT | 46.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 1 | 149 | 20.17% |
| GSK240816C00047000 | 2024-04-19 11:38AM EDT | 47.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 3 | 285 | 19.58% |
| GSK240816C00048000 | 2024-04-24 9:30AM EDT | 48.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 95 | 20.51% |
| GSK240816C00049000 | 2024-03-06 3:14PM EDT | 49.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 30.76% |
| GSK240816C00050000 | 2024-04-11 9:51AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 149 | 22.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816P00020000 | 2024-01-09 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 59.77% |
| GSK240816P00025000 | 2024-01-04 11:33AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 62.65% |
| GSK240816P00028000 | 2024-03-28 9:30AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 34.18% |
| GSK240816P00029000 | 2024-01-31 10:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 45.65% |
| GSK240816P00031000 | 2024-04-19 12:49PM EDT | 31.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 32.03% |
| GSK240816P00032000 | 2024-04-17 10:17AM EDT | 32.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 4 | 34 | 31.01% |
| GSK240816P00033000 | 2024-04-15 3:48PM EDT | 33.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 16 | 27.93% |
| GSK240816P00034000 | 2024-04-19 10:36AM EDT | 34.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 26.42% |
| GSK240816P00035000 | 2024-04-24 10:30AM EDT | 35.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 98 | 25.73% |
| GSK240816P00036000 | 2024-04-16 3:56PM EDT | 36.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 11 | 535 | 24.46% |
| GSK240816P00037000 | 2024-04-18 3:05PM EDT | 37.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 14 | 386 | 23.51% |
| GSK240816P00038000 | 2024-04-19 3:48PM EDT | 38.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 1 | 351 | 23.37% |
| GSK240816P00039000 | 2024-04-24 12:11PM EDT | 39.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 10 | 651 | 21.75% |
| GSK240816P00040000 | 2024-04-22 10:38AM EDT | 40.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 10 | 976 | 21.27% |
| GSK240816P00041000 | 2024-04-19 10:32AM EDT | 41.00 | 2.55 | 1.70 | 1.80 | 0.00 | - | 13 | 569 | 20.46% |
| GSK240816P00042000 | 2024-04-22 1:12PM EDT | 42.00 | 2.60 | 2.20 | 2.30 | 0.00 | - | 17 | 617 | 19.85% |
| GSK240816P00043000 | 2024-04-17 2:14PM EDT | 43.00 | 3.90 | 2.80 | 2.95 | 0.00 | - | 4 | 598 | 19.97% |
| GSK240816P00044000 | 2024-04-17 2:39PM EDT | 44.00 | 4.70 | 2.25 | 5.20 | 0.00 | - | 10 | 383 | 38.06% |
| GSK240816P00045000 | 2024-04-26 1:14PM EDT | 45.00 | 4.20 | 3.00 | 5.80 | -0.50 | -10.64% | 3 | 493 | 37.09% |
| GSK240816P00046000 | 2024-04-23 1:47PM EDT | 46.00 | 5.20 | 5.10 | 6.30 | 0.00 | - | 33 | 323 | 34.33% |
| GSK240816P00047000 | 2024-04-09 1:33PM EDT | 47.00 | 6.30 | 5.30 | 7.80 | 0.00 | - | 3 | 466 | 43.51% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 6.00 | 7.30 | 0.00 | - | 2 | 91 | 25.10% |
© 2024 Yahoo. All rights reserved.