GSK plc (GSK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2024-02-21 4:24PM EDT | 15.00 | 26.80 | 25.50 | 29.80 | 0.00 | - | 5 | 6 | 109.28% |
| GSK250117C00018000 | 2024-02-21 4:24PM EDT | 18.00 | 23.80 | 22.90 | 26.10 | 0.00 | - | 2 | 3 | 89.01% |
| GSK250117C00020000 | 2024-02-21 4:50PM EDT | 20.00 | 21.90 | 20.50 | 24.80 | 0.00 | - | 6 | 0 | 82.32% |
| GSK250117C00023000 | 2024-03-07 12:27PM EDT | 23.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 5 | 4 | 77.95% |
| GSK250117C00025000 | 2024-03-07 12:28PM EDT | 25.00 | 19.00 | 14.60 | 18.20 | 0.00 | - | 5 | 150 | 69.60% |
| GSK250117C00028000 | 2024-04-16 12:07PM EDT | 28.00 | 13.30 | 12.00 | 15.40 | +0.95 | +7.69% | 1 | 111 | 60.60% |
| GSK250117C00030000 | 2024-04-17 10:30AM EDT | 30.00 | 10.04 | 11.40 | 11.70 | 0.00 | - | 2 | 110 | 31.98% |
| GSK250117C00032000 | 2024-04-17 10:36AM EDT | 32.00 | 8.39 | 8.40 | 11.40 | 0.00 | - | 1 | 268 | 46.56% |
| GSK250117C00035000 | 2024-04-17 12:28PM EDT | 35.00 | 5.90 | 6.70 | 7.40 | 0.00 | - | 1 | 683 | 27.39% |
| GSK250117C00037000 | 2024-04-18 1:01PM EDT | 37.00 | 4.40 | 4.50 | 5.80 | 0.00 | - | 2 | 3,024 | 25.26% |
| GSK250117C00040000 | 2024-04-26 12:44PM EDT | 40.00 | 3.70 | 3.50 | 3.80 | +0.10 | +2.78% | 1 | 1,578 | 23.30% |
| GSK250117C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 8 | 2,127 | 22.11% |
| GSK250117C00045000 | 2024-04-25 1:05PM EDT | 45.00 | 1.25 | 1.35 | 1.45 | 0.00 | - | 4 | 3,227 | 20.51% |
| GSK250117C00047000 | 2024-04-25 12:12PM EDT | 47.00 | 0.86 | 0.85 | 0.95 | -0.04 | -4.44% | 1 | 1,593 | 20.22% |
| GSK250117C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 0.46 | 0.35 | 0.75 | +0.01 | +2.22% | 20 | 728 | 23.07% |
| GSK250117C00055000 | 2024-04-22 3:24PM EDT | 55.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 363 | 22.36% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-10-30 9:45AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GSK250117P00018000 | 2024-01-31 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
| GSK250117P00020000 | 2024-01-31 12:40PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 189 | 43.16% |
| GSK250117P00023000 | 2024-02-26 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 290 | 38.28% |
| GSK250117P00025000 | 2024-04-15 11:34AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 988 | 35.40% |
| GSK250117P00028000 | 2024-04-03 1:43PM EDT | 28.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 824 | 33.50% |
| GSK250117P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.44 | 0.20 | 0.35 | 0.00 | - | 2 | 637 | 27.69% |
| GSK250117P00032000 | 2024-04-16 9:30AM EDT | 32.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 781 | 25.68% |
| GSK250117P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.80 | 0.70 | 0.90 | -0.26 | -24.53% | 10 | 751 | 23.41% |
| GSK250117P00037000 | 2024-04-08 2:28PM EDT | 37.00 | 1.28 | 1.10 | 1.30 | 0.00 | - | 5 | 1,238 | 21.90% |
| GSK250117P00040000 | 2024-04-19 11:31AM EDT | 40.00 | 2.77 | 2.05 | 2.20 | 0.00 | - | 48 | 476 | 19.73% |
| GSK250117P00042000 | 2024-04-19 11:31AM EDT | 42.00 | 3.79 | 2.95 | 3.10 | 0.00 | - | 36 | 714 | 18.63% |
| GSK250117P00045000 | 2024-04-22 12:47PM EDT | 45.00 | 5.30 | 2.75 | 5.00 | 0.00 | - | 10 | 179 | 17.82% |
| GSK250117P00047000 | 2024-03-18 3:54PM EDT | 47.00 | 5.50 | 6.00 | 7.90 | 0.00 | - | 50 | 109 | 29.02% |
| GSK250117P00050000 | 2024-03-08 12:30PM EDT | 50.00 | 7.20 | 7.30 | 10.70 | 0.00 | - | 1 | 206 | 32.86% |
| GSK250117P00055000 | 2024-04-11 2:28PM EDT | 55.00 | 14.10 | 12.70 | 15.20 | 0.00 | - | 7 | 7 | 35.79% |
© 2024 Yahoo. All rights reserved.