New Zealand markets closed

GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.35-0.01 (-0.03%)
At close: 04:00PM EDT
39.28 -0.07 (-0.18%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240816C000200002024-07-09 3:06PM EDT20.0018.7018.0019.600.00-33150.00%
GSK240816C000250002024-07-01 10:35AM EDT25.0013.9012.9014.600.00--5106.84%
GSK240816C000280002024-06-26 10:12AM EDT28.0012.609.9012.900.00--761.72%
GSK240816C000300002024-06-21 2:10PM EDT30.0010.609.409.700.00-134766.80%
GSK240816C000310002024-01-05 1:39PM EDT31.008.909.1012.100.00-11141.41%
GSK240816C000320002024-04-17 10:33AM EDT32.007.9012.5015.300.00--1254.39%
GSK240816C000330002024-06-06 10:24AM EDT33.009.104.808.200.00-78108.25%
GSK240816C000340002024-04-18 1:34PM EDT34.005.8010.5012.400.00-86213.38%
GSK240816C000350002024-07-09 11:20AM EDT35.004.002.754.800.00-515645.70%
GSK240816C000360002024-07-17 3:52PM EDT36.004.092.005.000.00-121173.10%
GSK240816C000370002024-07-18 2:34PM EDT37.002.892.702.900.00-433233.89%
GSK240816C000380002024-07-18 9:30AM EDT38.002.401.952.150.00-366332.08%
GSK240816C000390002024-07-17 10:43AM EDT39.001.601.351.450.00-1166629.30%
GSK240816C000400002024-07-18 10:35AM EDT40.000.760.800.95-0.34-30.91%32,27828.47%
GSK240816C000410002024-07-19 3:43PM EDT41.000.520.500.60-0.12-18.75%72,48728.32%
GSK240816C000420002024-07-19 1:38PM EDT42.000.300.300.35-0.05-14.29%1,0081,52427.93%
GSK240816C000430002024-07-18 12:34PM EDT43.000.230.100.300.00-14,58231.89%
GSK240816C000440002024-07-11 3:23PM EDT44.000.100.050.150.00-155530.37%
GSK240816C000450002024-07-18 10:19AM EDT45.000.150.050.400.00-251,32345.90%
GSK240816C000460002024-07-17 11:18AM EDT46.000.100.050.600.00-730558.01%
GSK240816C000470002024-07-15 1:02PM EDT47.000.070.050.150.00-258142.77%
GSK240816C000480002024-07-10 10:43AM EDT48.000.050.050.150.00-152,61146.58%
GSK240816C000490002024-07-08 9:30AM EDT49.000.050.000.500.00-569456.45%
GSK240816C000500002024-07-19 1:17PM EDT50.000.050.000.15-0.01-16.67%1023953.71%
GSK240816C000550002024-07-19 12:15PM EDT55.000.050.000.050.00-132652.73%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240816P000200002024-01-09 4:59PM EDT20.000.050.000.100.00-1012114.06%
GSK240816P000250002024-07-10 11:17AM EDT25.000.050.000.100.00-11013079.69%
GSK240816P000280002024-07-11 3:16PM EDT28.000.050.000.150.00-103266.21%
GSK240816P000290002024-05-14 11:30AM EDT29.000.060.000.750.00-1285.74%
GSK240816P000300002024-01-05 12:32PM EDT30.000.250.000.450.00-2568.65%
GSK240816P000310002024-07-10 11:20AM EDT31.000.100.000.150.00-121756.45%
GSK240816P000320002024-07-18 9:30AM EDT32.000.090.000.150.00-23050.29%
GSK240816P000330002024-07-16 9:30AM EDT33.000.100.000.150.00-12444.34%
GSK240816P000340002024-07-16 10:40AM EDT34.000.140.000.150.00-14738.38%
GSK240816P000350002024-07-18 3:31PM EDT35.000.160.050.200.00-31,14335.06%
GSK240816P000360002024-07-16 11:07AM EDT36.000.270.150.350.00-558334.86%
GSK240816P000370002024-07-19 3:59PM EDT37.000.390.350.45+0.09+30.00%11,24030.86%
GSK240816P000380002024-07-18 2:10PM EDT38.000.620.600.70-0.01-1.59%384129.54%
GSK240816P000390002024-07-19 2:41PM EDT39.001.001.001.10-0.05-4.76%1984329.30%
GSK240816P000400002024-07-19 12:30PM EDT40.001.501.551.65+0.05+3.45%11,65029.64%
GSK240816P000410002024-07-19 10:18AM EDT41.002.321.852.40-0.33-12.45%161132.13%
GSK240816P000420002024-07-16 10:35AM EDT42.003.203.003.20-0.30-8.57%165633.89%
GSK240816P000430002024-06-27 12:47PM EDT43.004.452.004.100.00-178337.01%
GSK240816P000440002024-06-26 10:13AM EDT44.003.804.805.100.00-401,02542.58%
GSK240816P000450002024-06-26 9:59AM EDT45.004.804.406.000.00-41,19643.95%
GSK240816P000460002024-06-06 9:52AM EDT46.004.506.008.900.00-1442164.55%
GSK240816P000470002024-06-03 3:20PM EDT47.005.708.108.800.00-152469.68%
GSK240816P000480002024-04-11 2:28PM EDT48.007.203.505.200.00-2910.00%
GSK240816P000490002024-07-10 9:50AM EDT49.0010.609.7010.000.00-3853.52%
GSK240816P000500002024-07-18 2:36PM EDT50.0010.8010.7011.000.00-1157.23%
GSK240816P000600002024-07-18 3:12PM EDT60.0020.8019.3020.900.00-1191.99%