GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240531C00045000 | 2024-05-24 2:55PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 185 | 410 | 23.15% |
| GSK240607C00045000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 0.90 | 0.85 | 1.00 | +0.01 | +1.12% | 88 | 281 | 28.81% |
| GSK240614C00045000 | 2024-05-24 1:31PM EDT | 2024-06-14 | 1.10 | 1.00 | 1.15 | +0.25 | +29.41% | 4 | 35 | 26.56% |
| GSK240621C00045000 | 2024-05-24 3:22PM EDT | 2024-06-21 | 1.16 | 1.15 | 1.25 | -0.06 | -4.92% | 201 | 4,491 | 24.78% |
| GSK240628C00045000 | 2024-05-24 10:49AM EDT | 2024-06-28 | 1.25 | 1.20 | 1.40 | +0.10 | +8.70% | 1 | 104 | 24.78% |
| GSK240719C00045000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.70 | -0.05 | -3.03% | 45 | 199 | 23.71% |
| GSK240816C00045000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 2.10 | 2.00 | 2.10 | -0.02 | -0.94% | 313 | 943 | 23.95% |
| GSK241115C00045000 | 2024-05-22 1:54PM EDT | 2024-11-15 | 3.20 | 2.75 | 3.40 | 0.00 | - | 9 | 272 | 27.01% |
| GSK250117C00045000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 3.31 | 3.10 | 3.30 | 0.00 | - | 7 | 3,306 | 22.44% |
| GSK260116C00045000 | 2024-05-24 10:27AM EDT | 2026-01-16 | 5.18 | 4.80 | 5.30 | +0.63 | +13.85% | 1 | 477 | 22.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240531P00045000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.38 | 0.35 | 0.40 | -0.13 | -25.49% | 85 | 634 | 21.78% |
| GSK240607P00045000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 8 | 302 | 24.81% |
| GSK240614P00045000 | 2024-05-24 1:58PM EDT | 2024-06-14 | 0.80 | 0.75 | 0.90 | +0.20 | +33.33% | 103 | 178 | 23.39% |
| GSK240621P00045000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 0.95 | 0.90 | 0.95 | 0.00 | - | 31 | 847 | 21.05% |
| GSK240628P00045000 | 2024-05-24 2:45PM EDT | 2024-06-28 | 1.04 | 0.90 | 1.10 | -0.11 | -9.57% | 20 | 5,000 | 21.44% |
| GSK240705P00045000 | 2024-05-27 12:06AM EDT | 2024-07-05 | 1.00 | 0.95 | 1.30 | 0.00 | - | - | 10 | 22.85% |
| GSK240719P00045000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 14 | 75 | 18.21% |
| GSK240816P00045000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.65 | +0.15 | +10.71% | 488 | 650 | 20.07% |
| GSK241115P00045000 | 2024-05-24 11:12AM EDT | 2024-11-15 | 2.15 | 1.95 | 2.25 | +0.25 | +13.16% | 19 | 99 | 18.68% |
| GSK250117P00045000 | 2024-05-20 9:39AM EDT | 2025-01-17 | 2.35 | 2.35 | 2.50 | 0.00 | - | 56 | 297 | 17.74% |
| GSK260116P00045000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 3.64 | 3.40 | 3.80 | 0.00 | - | 4 | 70 | 16.80% |
© 2024 Yahoo. All rights reserved.