GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240719C00025000 | 2024-05-29 2:45PM EDT | 25.00 | 19.40 | 12.30 | 16.50 | 0.00 | - | - | 12 | 139.16% |
| GSK240719C00036000 | 2024-06-26 10:30AM EDT | 36.00 | 4.60 | 1.95 | 3.60 | -1.04 | -18.44% | 7 | 1 | 48.49% |
| GSK240719C00037000 | 2024-06-26 3:18PM EDT | 37.00 | 1.96 | 2.05 | 2.80 | -1.54 | -44.00% | 15 | 12 | 44.87% |
| GSK240719C00038000 | 2024-06-26 1:21PM EDT | 38.00 | 1.63 | 1.40 | 1.55 | -1.02 | -38.49% | 8 | 60 | 27.49% |
| GSK240719C00039000 | 2024-06-26 2:03PM EDT | 39.00 | 1.00 | 0.80 | 0.90 | -0.70 | -41.18% | 5 | 79 | 24.71% |
| GSK240719C00040000 | 2024-06-26 3:34PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.93 | -69.92% | 81 | 371 | 24.32% |
| GSK240719C00041000 | 2024-06-26 1:42PM EDT | 41.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 5 | 1,317 | 24.07% |
| GSK240719C00042000 | 2024-06-26 3:37PM EDT | 42.00 | 0.10 | 0.00 | 0.15 | -0.23 | -69.70% | 18 | 2,395 | 25.88% |
| GSK240719C00043000 | 2024-06-26 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 17 | 3,661 | 28.22% |
| GSK240719C00044000 | 2024-06-24 11:35AM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 19 | 309 | 32.91% |
| GSK240719C00045000 | 2024-06-24 11:10AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 275 | 37.31% |
| GSK240719C00046000 | 2024-06-07 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 41.60% |
| GSK240719C00047000 | 2024-06-07 1:50PM EDT | 47.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 121 | 86.57% |
| GSK240719C00048000 | 2024-06-03 12:23PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 43.75% |
| GSK240719C00049000 | 2024-06-20 12:12PM EDT | 49.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 88 | 83.74% |
| GSK240719C00050000 | 2024-05-31 11:40AM EDT | 50.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 54.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240719P00030000 | 2024-05-30 1:20PM EDT | 30.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 113.28% |
| GSK240719P00036000 | 2024-06-24 11:26AM EDT | 36.00 | 0.08 | 0.10 | 0.25 | +0.01 | +14.29% | 1 | 44 | 31.06% |
| GSK240719P00037000 | 2024-06-26 2:08PM EDT | 37.00 | 0.25 | 0.20 | 0.35 | +0.18 | +257.14% | 2 | 38 | 27.00% |
| GSK240719P00038000 | 2024-06-26 3:18PM EDT | 38.00 | 0.55 | 0.40 | 0.55 | +0.35 | +175.00% | 11 | 76 | 23.93% |
| GSK240719P00039000 | 2024-06-26 3:51PM EDT | 39.00 | 0.85 | 0.80 | 0.95 | +0.63 | +286.36% | 1,530 | 191 | 22.66% |
| GSK240719P00040000 | 2024-06-26 1:44PM EDT | 40.00 | 1.40 | 1.30 | 1.55 | +1.00 | +250.00% | 2,830 | 520 | 22.07% |
| GSK240719P00041000 | 2024-06-26 1:07PM EDT | 41.00 | 2.00 | 2.10 | 4.00 | +0.90 | +81.82% | 2 | 2,935 | 70.31% |
| GSK240719P00042000 | 2024-06-26 1:24PM EDT | 42.00 | 3.50 | 1.60 | 3.80 | +1.65 | +89.19% | 1 | 177 | 45.07% |
| GSK240719P00043000 | 2024-06-14 10:03AM EDT | 43.00 | 2.51 | 3.20 | 5.20 | 0.00 | - | 1 | 299 | 64.45% |
| GSK240719P00044000 | 2024-06-07 3:57PM EDT | 44.00 | 2.80 | 4.30 | 7.00 | 0.00 | - | 1 | 78 | 53.03% |
| GSK240719P00045000 | 2024-06-06 11:49AM EDT | 45.00 | 3.30 | 5.20 | 7.80 | 0.00 | - | 1 | 6 | 52.54% |
| GSK240719P00046000 | 2024-06-26 1:27PM EDT | 46.00 | 7.40 | 6.10 | 9.10 | +5.10 | +221.74% | 3 | 6 | 62.11% |
| GSK240719P00047000 | 2024-05-31 9:51AM EDT | 47.00 | 2.55 | 7.30 | 10.00 | 0.00 | - | 1 | 5 | 69.43% |
© 2024 Yahoo. All rights reserved.