Canada Markets closed

GSK plc (GSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.03+0.30 (+0.84%)
At close: 04:00PM EDT
36.09 +0.06 (+0.17%)
After hours: 06:20PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GSK220812C000300002022-08-03 10:45AM EDT30.0011.005.305.600.00--30.00%
GSK220812C000320002022-07-29 10:40AM EDT32.0010.303.203.800.00--40.00%
GSK220812C000330002022-08-11 2:34PM EDT33.002.622.352.65-5.38-67.25%2100.00%
GSK220812C000340002022-08-11 2:17PM EDT34.001.101.451.75-5.20-82.54%1,247100.00%
GSK220812C000350002022-08-11 2:03PM EDT35.000.400.701.00+0.40-22400.00%
GSK220812C000355002022-08-11 2:35PM EDT35.500.550.550.70+0.55+1,100.00%2,082050.39%
GSK220812C000360002022-08-11 2:37PM EDT36.000.350.250.35+0.35+700.00%893044.53%
GSK220812C000365002022-08-11 2:34PM EDT36.500.250.150.25+0.25+500.00%148551.56%
GSK220812C000370002022-08-11 2:30PM EDT37.000.050.050.20+0.05+500.00%5059.77%
GSK220812C000375002022-08-11 9:33AM EDT37.500.100.000.20-3.20-96.97%22771.48%
GSK220812C000380002022-08-11 2:32PM EDT38.000.050.000.10-2.75-98.21%1233371.88%
GSK220812C000385002022-08-11 1:28PM EDT38.500.040.000.10-2.31-98.30%41,35585.16%
GSK220812C000390002022-08-11 9:55AM EDT39.000.100.000.05-2.30-95.83%213084.38%
GSK220812C000395002022-08-08 1:02PM EDT39.500.950.000.050.00-81595.31%
GSK220812C000400002022-08-11 9:33AM EDT40.000.100.000.05-0.65-86.67%1638106.25%
GSK220812C000405002022-08-10 3:08PM EDT40.500.040.000.05-0.16-80.00%173117.19%
GSK220812C000410002022-08-09 3:59PM EDT41.000.060.000.050.00-5071126.56%
GSK220812C000415002022-08-08 11:55AM EDT41.500.070.000.050.00-51145135.94%
GSK220812C000420002022-08-05 3:49PM EDT42.000.090.000.050.00--188146.88%
GSK220812C000425002022-08-05 9:42AM EDT42.500.040.000.050.00-617156.25%
GSK220812C000430002022-08-11 11:33AM EDT43.000.010.000.05-0.04-80.00%1661165.63%
GSK220812C000435002022-08-02 9:36AM EDT43.500.130.000.050.00-77173.44%
GSK220812C000440002022-08-01 9:50AM EDT44.000.170.000.050.00--17182.81%
GSK220812C000445002022-08-01 11:37AM EDT44.500.080.000.050.00--4190.63%
GSK220812C000450002022-07-28 11:29AM EDT45.000.110.000.050.00--2198.44%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GSK220812P000310002022-08-11 12:12PM EDT31.000.020.000.05+0.02-140146.88%
GSK220812P000320002022-08-11 1:16PM EDT32.000.030.000.10-0.02-40.00%2161137.50%
GSK220812P000330002022-08-11 2:17PM EDT33.000.100.000.15+0.10-3220117.97%
GSK220812P000340002022-08-11 2:35PM EDT34.000.200.050.25+0.20+285.71%3370106.25%
GSK220812P000350002022-08-11 2:34PM EDT35.000.420.400.55+0.42+4,199.99%1,6580121.09%
GSK220812P000355002022-08-11 1:48PM EDT35.501.100.550.85+1.10-92126.17%
GSK220812P000360002022-08-11 12:46PM EDT36.001.250.801.15+1.25-103131.64%
GSK220812P000365002022-08-11 10:37AM EDT36.501.251.251.40+1.25-2524141.80%
GSK220812P000370002022-08-11 1:56PM EDT37.002.401.552.15+2.40-47171.68%
GSK220812P000375002022-08-11 1:25PM EDT37.502.652.602.75+2.60+5,200.01%441240.82%
GSK220812P000380002022-08-11 10:15AM EDT38.002.852.502.85+2.85-5451192.58%
GSK220812P000385002022-08-10 1:29PM EDT38.500.652.953.20+0.60+1,200.00%1712197.27%
GSK220812P000390002022-08-10 11:38AM EDT39.000.553.403.70+0.44+400.00%331212.11%
GSK220812P000395002022-08-11 11:01AM EDT39.504.604.004.30+4.39+2,090.48%1684246.48%
GSK220812P000400002022-08-10 12:09PM EDT40.001.704.404.70+1.35+385.71%2124246.88%
GSK220812P000405002022-08-08 1:22PM EDT40.500.554.905.300.00-2229272.27%
GSK220812P000410002022-08-10 3:49PM EDT41.002.895.405.60+1.94+204.21%414269.92%
GSK220812P000415002022-08-08 10:31AM EDT41.501.065.906.200.00-165294.53%
GSK220812P000420002022-08-10 1:10PM EDT42.003.806.406.60+2.30+153.33%-49299.61%
GSK220812P000425002022-08-04 1:34PM EDT42.501.956.907.200.00-1623324.22%
GSK220812P000430002022-08-04 1:36PM EDT43.002.407.507.700.00-216348.05%
GSK220812P000435002022-08-03 3:18PM EDT43.502.607.908.300.00--0362.11%
GSK220812P000440002022-08-04 11:23AM EDT44.003.308.408.800.00--0375.78%
GSK220812P000445002022-08-04 1:15PM EDT44.503.908.909.600.00--0418.75%