GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240628C00039000 | 2024-06-26 3:55PM EDT | 39.00 | 0.35 | 0.25 | 0.35 | -1.70 | -82.93% | 500 | 3 | 35.74% |
| GSK240628C00040000 | 2024-06-26 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 111 | 104 | 46.09% |
| GSK240628C00040500 | 2024-06-25 10:09AM EDT | 40.50 | 0.25 | 0.00 | 1.35 | -0.10 | -28.57% | 4 | 18 | 113.87% |
| GSK240628C00041000 | 2024-06-26 3:35PM EDT | 41.00 | 0.06 | 0.00 | 1.15 | -0.16 | -72.73% | 8 | 60 | 117.77% |
| GSK240628C00041500 | 2024-06-26 1:16PM EDT | 41.50 | 0.15 | 0.00 | 1.35 | +0.04 | +36.36% | 35 | 25 | 141.02% |
| GSK240628C00042000 | 2024-06-26 1:00PM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 454 | 95.90% |
| GSK240628C00042500 | 2024-06-26 1:10PM EDT | 42.50 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 1 | 21 | 116.80% |
| GSK240628C00043000 | 2024-06-24 11:05AM EDT | 43.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 491 | 171.09% |
| GSK240628C00044000 | 2024-06-18 11:33AM EDT | 44.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 174 | 173.83% |
| GSK240628C00045000 | 2024-06-07 1:24PM EDT | 45.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 144 | 212.89% |
| GSK240628C00046000 | 2024-05-31 3:51PM EDT | 46.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 3 | 37 | 231.84% |
| GSK240628C00047000 | 2024-05-23 3:37PM EDT | 47.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 103 | 155.08% |
| GSK240628C00048000 | 2024-06-10 12:59PM EDT | 48.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 205.86% |
| GSK240628C00049000 | 2024-05-14 1:44PM EDT | 49.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 341.99% |
| GSK240628C00050000 | 2024-05-22 1:58PM EDT | 50.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 280.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240628P00032000 | 2024-06-21 9:56AM EDT | 32.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 278.91% |
| GSK240628P00033000 | 2024-06-21 10:09AM EDT | 33.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 305 | 304 | 234.38% |
| GSK240628P00035000 | 2024-06-26 1:26PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 49 | 1 | 86.72% |
| GSK240628P00035500 | 2024-06-26 1:57PM EDT | 35.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 59 | 120 | 84.38% |
| GSK240628P00037000 | 2024-06-26 3:34PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 5 | 1 | 53.13% |
| GSK240628P00038000 | 2024-06-26 3:45PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1,007 | 12 | 40.63% |
| GSK240628P00038500 | 2024-06-26 3:41PM EDT | 38.50 | 0.15 | 0.15 | 0.25 | +0.10 | +200.00% | 396 | 10 | 35.74% |
| GSK240628P00039000 | 2024-06-26 3:38PM EDT | 39.00 | 0.40 | 0.15 | 0.50 | +0.35 | +700.00% | 1,396 | 33 | 37.50% |
| GSK240628P00039500 | 2024-06-26 1:31PM EDT | 39.50 | 0.80 | 0.70 | 0.90 | +0.68 | +566.67% | 7 | 224 | 45.51% |
| GSK240628P00040000 | 2024-06-26 1:26PM EDT | 40.00 | 1.50 | 0.25 | 1.35 | +1.35 | +900.00% | 1 | 144 | 54.10% |
| GSK240628P00040500 | 2024-06-26 11:02AM EDT | 40.50 | 0.35 | 1.50 | 1.90 | +0.05 | +16.67% | 1 | 11 | 72.27% |
| GSK240628P00041000 | 2024-06-20 1:15PM EDT | 41.00 | 0.45 | 0.75 | 3.90 | 0.00 | - | 60 | 222 | 74.61% |
| GSK240628P00042000 | 2024-06-25 11:07AM EDT | 42.00 | 1.66 | 2.85 | 4.20 | +0.96 | +137.14% | 1 | 212 | 121.88% |
| GSK240628P00043000 | 2024-06-03 11:07AM EDT | 43.00 | 2.35 | 3.50 | 6.00 | 0.00 | - | 2 | 0 | 170.51% |
| GSK240628P00044000 | 2024-06-26 12:52PM EDT | 44.00 | 4.00 | 4.30 | 7.00 | +1.30 | +48.15% | 1 | 1 | 179.69% |
| GSK240628P00045000 | 2024-06-26 10:05AM EDT | 45.00 | 4.72 | 4.50 | 8.00 | -0.48 | -9.23% | 10 | 24 | 132.03% |
| GSK240628P00046000 | 2024-06-03 2:51PM EDT | 46.00 | 5.00 | 6.30 | 8.90 | 0.00 | - | 1 | 0 | 210.74% |
| GSK240628P00047000 | 2024-05-23 3:39PM EDT | 47.00 | 2.15 | 5.60 | 8.50 | 0.00 | - | - | 0 | 212.50% |
| GSK240628P00053000 | 2024-06-21 2:43PM EDT | 53.00 | 12.60 | 12.30 | 16.50 | 0.00 | - | 3 | 3 | 278.13% |
© 2024 Yahoo. All rights reserved.