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 | 14.00 | 18.30 | 0.00 | - | - | 12 | 120.31% |
| GSK240719C00036000 | 2024-06-07 12:20PM EDT | 36.00 | 5.64 | 3.10 | 6.90 | 0.00 | - | 1 | 1 | 89.75% |
| GSK240719C00038000 | 2024-06-04 2:43PM EDT | 38.00 | 3.70 | 2.30 | 4.00 | 0.00 | - | 14 | 14 | 51.22% |
| GSK240719C00039000 | 2024-06-04 10:44AM EDT | 39.00 | 2.80 | 1.00 | 2.90 | 0.00 | - | 1 | 57 | 40.58% |
| GSK240719C00040000 | 2024-06-10 10:01AM EDT | 40.00 | 1.90 | 1.35 | 1.45 | 0.00 | - | 3 | 34 | 22.29% |
| GSK240719C00041000 | 2024-06-13 11:25AM EDT | 41.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 60 | 622 | 20.41% |
| GSK240719C00042000 | 2024-06-14 1:57PM EDT | 42.00 | 0.40 | 0.40 | 0.50 | -0.18 | -31.03% | 6 | 471 | 20.66% |
| GSK240719C00043000 | 2024-06-14 11:46AM EDT | 43.00 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 1 | 718 | 20.12% |
| GSK240719C00044000 | 2024-06-14 11:46AM EDT | 44.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 15 | 306 | 21.39% |
| GSK240719C00045000 | 2024-06-14 2:29PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 6 | 282 | 27.64% |
| GSK240719C00046000 | 2024-06-07 9:30AM EDT | 46.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 42.19% |
| GSK240719C00047000 | 2024-06-07 1:50PM EDT | 47.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 121 | 50.49% |
| GSK240719C00048000 | 2024-06-03 12:23PM EDT | 48.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 50.93% |
| GSK240719C00049000 | 2024-06-10 3:00PM EDT | 49.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 72.02% |
| GSK240719C00050000 | 2024-05-31 11:40AM EDT | 50.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 35.16% |
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 | 2.15 | 0.00 | - | 1 | 1 | 107.03% |
| GSK240719P00036000 | 2024-06-13 3:07PM EDT | 36.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 29.98% |
| GSK240719P00037000 | 2024-06-13 3:50PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 24.81% |
| GSK240719P00038000 | 2024-06-12 2:26PM EDT | 38.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 2 | 51 | 21.39% |
| GSK240719P00039000 | 2024-06-13 10:59AM EDT | 39.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 79 | 97 | 19.73% |
| GSK240719P00040000 | 2024-06-13 3:50PM EDT | 40.00 | 0.39 | 0.50 | 0.60 | 0.00 | - | 104 | 317 | 18.07% |
| GSK240719P00041000 | 2024-06-14 2:51PM EDT | 41.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 1 | 649 | 17.38% |
| GSK240719P00042000 | 2024-06-10 11:04AM EDT | 42.00 | 1.35 | 1.10 | 2.25 | 0.00 | - | 56 | 193 | 29.40% |
| GSK240719P00043000 | 2024-06-05 3:17PM EDT | 43.00 | 2.51 | 2.15 | 2.75 | +1.06 | +73.10% | 1 | 298 | 24.27% |
| GSK240719P00044000 | 2024-06-07 3:57PM EDT | 44.00 | 2.80 | 2.45 | 4.90 | 0.00 | - | 1 | 311 | 56.86% |
| GSK240719P00045000 | 2024-06-06 11:49AM EDT | 45.00 | 3.30 | 3.40 | 5.20 | 0.00 | - | 1 | 41 | 46.68% |
| GSK240719P00046000 | 2024-05-30 10:02AM EDT | 46.00 | 2.30 | 4.30 | 6.50 | 0.00 | - | 4 | 6 | 59.38% |
| GSK240719P00047000 | 2024-05-31 9:51AM EDT | 47.00 | 2.55 | 5.50 | 7.80 | 0.00 | - | 1 | 5 | 71.73% |
© 2024 Yahoo. All rights reserved.