GSK - GSK plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230602C00030000 | 2023-05-18 10:37AM EDT | 30.00 | 5.41 | 3.70 | 3.90 | 0.00 | - | 3 | 3 | 50.00% |
| GSK230602C00033500 | 2023-06-01 10:12AM EDT | 33.50 | 0.22 | 0.30 | 0.45 | -0.63 | -74.12% | 1 | 1 | 27.54% |
| GSK230602C00034000 | 2023-06-01 3:59PM EDT | 34.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 248 | 215 | 18.36% |
| GSK230602C00034500 | 2023-05-31 9:43AM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 26.17% |
| GSK230602C00035000 | 2023-05-30 10:37AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 117 | 175 | 54.69% |
| GSK230602C00035500 | 2023-05-30 10:23AM EDT | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 48.83% |
| GSK230602C00036000 | 2023-06-01 3:20PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 50 | 50.78% |
| GSK230602C00036500 | 2023-05-23 11:19AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 72 | 59.38% |
| GSK230602C00037000 | 2023-05-31 9:30AM EDT | 37.00 | 2.46 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 67.97% |
| GSK230602C00037500 | 2023-05-16 11:40AM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 30 | 150.39% |
| GSK230602C00038000 | 2023-05-30 10:36AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 83.59% |
| GSK230602C00039000 | 2023-05-30 10:36AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 278.32% |
| GSK230602C00040000 | 2023-05-11 2:12PM EDT | 40.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 302.93% |
| GSK230602C00048000 | 2023-05-05 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 339.84% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230602P00032000 | 2023-05-26 3:21PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 189.26% |
| GSK230602P00032500 | 2023-05-30 3:07PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 54 | 41.80% |
| GSK230602P00033000 | 2023-05-31 11:15AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 29.30% |
| GSK230602P00033500 | 2023-05-31 10:49AM EDT | 33.50 | 0.20 | 0.00 | 0.10 | -0.07 | -25.93% | 11 | 23 | 21.88% |
| GSK230602P00034000 | 2023-06-01 11:40AM EDT | 34.00 | 0.30 | 0.20 | 0.35 | -0.14 | -31.82% | 2 | 162 | 23.63% |
| GSK230602P00034500 | 2023-05-25 12:08PM EDT | 34.50 | 0.65 | 0.65 | 0.80 | 0.00 | - | 50 | 95 | 33.99% |
| GSK230602P00035000 | 2023-05-31 3:53PM EDT | 35.00 | 1.38 | 1.10 | 1.40 | 0.00 | - | 6 | 28 | 61.52% |
| GSK230602P00035500 | 2023-05-22 10:19AM EDT | 35.50 | 0.50 | 1.65 | 1.80 | 0.00 | - | 18 | 60 | 59.18% |
| GSK230602P00036000 | 2023-05-31 2:52PM EDT | 36.00 | 2.45 | 2.10 | 2.45 | 0.00 | - | 190 | 147 | 64.84% |
| GSK230602P00036500 | 2023-05-18 1:02PM EDT | 36.50 | 1.42 | 2.60 | 2.85 | 0.00 | - | 3 | 0 | 59.38% |
| GSK230602P00037000 | 2023-05-09 9:30AM EDT | 37.00 | 1.15 | 3.10 | 3.30 | 0.00 | - | - | 0 | 91.41% |
| GSK230602P00038000 | 2023-04-19 11:43AM EDT | 38.00 | 1.61 | 1.70 | 3.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.