GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2024-02-21 4:24PM EDT | 15.00 | 26.80 | 25.50 | 29.80 | 0.00 | - | 5 | 6 | 58.79% |
| GSK250117C00018000 | 2024-02-21 4:24PM EDT | 18.00 | 23.80 | 22.90 | 26.10 | 0.00 | - | 2 | 3 | 94.95% |
| GSK250117C00020000 | 2024-02-21 4:50PM EDT | 20.00 | 21.90 | 20.50 | 24.80 | 0.00 | - | 6 | 0 | 97.56% |
| GSK250117C00023000 | 2024-03-07 12:27PM EDT | 23.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 5 | 4 | 55.23% |
| GSK250117C00025000 | 2024-03-07 12:28PM EDT | 25.00 | 19.00 | 14.60 | 18.20 | 0.00 | - | 5 | 150 | 49.02% |
| GSK250117C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GSK250117C00030000 | 2024-04-17 10:30AM EDT | 30.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| GSK250117C00032000 | 2024-04-17 10:36AM EDT | 32.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| GSK250117C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 673 | 0.00% |
| GSK250117C00037000 | 2024-05-01 1:00PM EDT | 37.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3,024 | 0.00% |
| GSK250117C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,581 | 0.00% |
| GSK250117C00042000 | 2024-05-01 2:44PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 143 | 2,105 | 0.00% |
| GSK250117C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 13 | 3,239 | 1.56% |
| GSK250117C00047000 | 2024-05-01 3:01PM EDT | 47.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 1,639 | 3.13% |
| GSK250117C00050000 | 2024-05-01 11:18AM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 748 | 6.25% |
| GSK250117C00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-10-30 9:45AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GSK250117P00018000 | 2024-01-31 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
| GSK250117P00020000 | 2024-01-31 12:40PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 189 | 45.31% |
| GSK250117P00023000 | 2024-02-26 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 290 | 40.43% |
| GSK250117P00025000 | 2024-04-15 11:34AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 988 | 12.50% |
| GSK250117P00028000 | 2024-04-03 1:43PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 12.50% |
| GSK250117P00030000 | 2024-04-29 3:13PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 12.50% |
| GSK250117P00032000 | 2024-04-29 3:07PM EDT | 32.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 6.25% |
| GSK250117P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 751 | 6.25% |
| GSK250117P00037000 | 2024-04-08 2:28PM EDT | 37.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,238 | 3.13% |
| GSK250117P00040000 | 2024-04-30 3:35PM EDT | 40.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 79 | 499 | 1.56% |
| GSK250117P00042000 | 2024-04-29 10:33AM EDT | 42.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 696 | 0.39% |
| GSK250117P00045000 | 2024-05-01 9:47AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 131 | 235 | 0.00% |
| GSK250117P00047000 | 2024-03-18 3:54PM EDT | 47.00 | 5.50 | 6.00 | 7.90 | 0.00 | - | 50 | 109 | 35.91% |
| GSK250117P00050000 | 2024-03-08 12:30PM EDT | 50.00 | 7.20 | 7.30 | 10.70 | 0.00 | - | 1 | 206 | 40.65% |
| GSK250117P00055000 | 2024-04-11 2:28PM EDT | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.