UK Markets closed
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.33 +1.36 (+1.86%) GOLD FUTURES
1,999.30 +14.80 (+0.75%) DOW
32,830.60 +113.00 (+0.35%) BTC-GBP
22,529.00 -343.81 (-1.50%)
GlaxoSmithKline plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230331C00032000 | 2023-03-08 1:05PM EDT | 32.00 | 1.90 | 3.10 | 3.30 | 0.00 | - | - | 65 | 90.63% |
| GSK230331C00033500 | 2023-03-21 10:39AM EDT | 33.50 | 1.55 | 1.60 | 1.80 | 0.00 | - | - | 12 | 55.86% |
| GSK230331C00034000 | 2023-03-30 10:37AM EDT | 34.00 | 1.20 | 1.05 | 1.35 | +0.20 | +20.00% | 7 | 92 | 51.76% |
| GSK230331C00034500 | 2023-03-29 2:52PM EDT | 34.50 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 70 | 22.27% |
| GSK230331C00035000 | 2023-03-30 2:03PM EDT | 35.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 4,128 | 21.29% |
| GSK230331C00035500 | 2023-03-30 10:24AM EDT | 35.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 408 | 20.12% |
| GSK230331C00036000 | 2023-03-30 10:29AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 919 | 26.95% |
| GSK230331C00036500 | 2023-03-28 11:49AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 38.28% |
| GSK230331C00037000 | 2023-03-29 3:10PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 48.44% |
| GSK230331C00037500 | 2023-03-30 12:39PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 24 | 73.83% |
| GSK230331C00039000 | 2023-03-14 2:16PM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 8 | 84.38% |
| GSK230331C00040000 | 2023-03-08 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 122.66% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230331P00028500 | 2023-03-24 11:51AM EDT | 28.50 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 20 | 318.55% |
| GSK230331P00029000 | 2023-03-24 11:56AM EDT | 29.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 7 | 320.31% |
| GSK230331P00030000 | 2023-03-01 11:47AM EDT | 30.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | - | 1 | 284.38% |
| GSK230331P00031000 | 2023-03-03 1:57PM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 16 | 176.56% |
| GSK230331P00031500 | 2023-03-16 3:12PM EDT | 31.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 161.52% |
| GSK230331P00032000 | 2023-03-27 12:08PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 146.48% |
| GSK230331P00032500 | 2023-03-23 11:45AM EDT | 32.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.25% |
| GSK230331P00033000 | 2023-03-24 3:14PM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 174 | 52.34% |
| GSK230331P00033500 | 2023-03-29 12:01PM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 49.61% |
| GSK230331P00034000 | 2023-03-29 2:55PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 140 | 47.27% |
| GSK230331P00034500 | 2023-03-30 10:27AM EDT | 34.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 91 | 33.79% |
| GSK230331P00035000 | 2023-03-30 2:18PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 33 | 350 | 23.63% |
| GSK230331P00035500 | 2023-03-29 9:41AM EDT | 35.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 100 | 22.46% |
| GSK230331P00036000 | 2023-03-30 9:49AM EDT | 36.00 | 0.87 | 0.75 | 0.90 | -1.06 | -54.92% | 1 | 8 | 37.50% |
| GSK230331P00036500 | 2023-03-27 12:33PM EDT | 36.50 | 1.45 | 1.25 | 1.45 | 0.00 | - | - | 20 | 57.42% |
| GSK230331P00037000 | 2023-02-24 1:08PM EDT | 37.00 | 2.46 | 1.75 | 1.95 | 0.00 | - | - | 0 | 53.13% |
| GSK230331P00037500 | 2023-03-24 9:30AM EDT | 37.50 | 3.10 | 2.25 | 2.50 | 0.00 | - | - | 17 | 68.75% |
| GSK230331P00042000 | 2023-03-03 4:37PM EDT | 42.00 | 7.40 | 6.70 | 6.90 | 0.00 | - | - | 0 | 114.06% |
© 2023 Yahoo. All rights reserved.
