GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819C00025000 | 2022-08-11 10:30AM EDT | 25.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK220819C00030000 | 2022-08-11 1:45PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK220819C00031000 | 2022-08-16 9:38AM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220819C00032000 | 2022-08-17 12:26PM EDT | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| GSK220819C00033000 | 2022-08-17 3:55PM EDT | 33.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| GSK220819C00034000 | 2022-08-17 3:58PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| GSK220819C00035000 | 2022-08-17 3:43PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 3.13% |
| GSK220819C00035500 | 2022-08-17 3:59PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 12.50% |
| GSK220819C00036000 | 2022-08-17 3:57PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| GSK220819C00036500 | 2022-08-17 9:30AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK220819C00037000 | 2022-08-17 10:28AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK220819C00037500 | 2022-08-16 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GSK220819C00038000 | 2022-08-15 1:55PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GSK220819C00038500 | 2022-08-16 2:10PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GSK220819C00039000 | 2022-08-16 1:13PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GSK220819C00039500 | 2022-08-12 11:06AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GSK220819C00040000 | 2022-08-15 12:52PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GSK220819C00040500 | 2022-08-12 9:43AM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GSK220819C00041000 | 2022-08-11 2:54PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GSK220819C00041500 | 2022-08-11 9:40AM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GSK220819C00042000 | 2022-08-15 10:07AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GSK220819C00042500 | 2022-08-03 1:50PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GSK220819C00043000 | 2022-08-09 12:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220819C00043500 | 2022-08-10 9:49AM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GSK220819C00044000 | 2022-08-10 11:34AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220819C00044500 | 2022-08-11 2:47PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GSK220819C00045000 | 2022-08-08 12:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GSK220819C00045500 | 2022-08-10 9:30AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220819C00046000 | 2022-08-02 12:10PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GSK220819C00046500 | 2022-07-28 9:30AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GSK220819C00047000 | 2022-07-27 3:22PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GSK220819C00048000 | 2022-07-15 11:45AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,221 | 50.00% |
| GSK220819C00049000 | 2022-07-08 3:55PM EDT | 49.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 321 | 626.95% |
| GSK220819C00050000 | 2022-07-18 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,323 | 50.00% |
| GSK220819C00052500 | 2022-07-08 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 50.00% |
| GSK220819C00055000 | 2022-06-27 9:33AM EDT | 55.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 3 | 607 | 726.56% |
| GSK220819C00060000 | 2022-07-25 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819P00025000 | 2022-07-12 9:32AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GSK220819P00030000 | 2022-08-15 1:21PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GSK220819P00031000 | 2022-08-17 2:21PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GSK220819P00032000 | 2022-08-17 3:54PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GSK220819P00033000 | 2022-08-17 2:21PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GSK220819P00034000 | 2022-08-17 3:56PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 6.25% |
| GSK220819P00035000 | 2022-08-17 3:19PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GSK220819P00035500 | 2022-08-17 12:57PM EDT | 35.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK220819P00036000 | 2022-08-17 2:44PM EDT | 36.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GSK220819P00036500 | 2022-08-16 1:53PM EDT | 36.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK220819P00037000 | 2022-08-16 2:55PM EDT | 37.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220819P00037500 | 2022-08-16 3:53PM EDT | 37.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GSK220819P00038000 | 2022-08-17 11:12AM EDT | 38.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK220819P00038500 | 2022-08-12 9:54AM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220819P00039000 | 2022-08-15 3:45PM EDT | 39.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK220819P00039500 | 2022-08-16 2:05PM EDT | 39.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GSK220819P00040000 | 2022-08-17 10:11AM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GSK220819P00040500 | 2022-08-11 2:40PM EDT | 40.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK220819P00041000 | 2022-08-11 11:52AM EDT | 41.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220819P00041500 | 2022-08-10 3:03PM EDT | 41.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK220819P00042000 | 2022-08-03 2:44PM EDT | 42.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GSK220819P00042500 | 2022-08-03 10:40AM EDT | 42.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSK220819P00043000 | 2022-08-04 10:38AM EDT | 43.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GSK220819P00043500 | 2022-08-03 10:14AM EDT | 43.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GSK220819P00044000 | 2022-08-02 3:42PM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK220819P00044500 | 2022-07-27 9:50AM EDT | 44.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GSK220819P00045000 | 2022-07-15 3:43PM EDT | 45.00 | 4.30 | 1.10 | 5.90 | 0.00 | - | 1 | 606 | 0.00% |
| GSK220819P00046000 | 2022-07-27 2:26PM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK220819P00047000 | 2022-07-13 10:55AM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| GSK220819P00048000 | 2022-07-13 12:09PM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 0.00% |
| GSK220819P00049000 | 2022-07-14 2:20PM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| GSK220819P00050000 | 2022-07-18 11:48AM EDT | 50.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| GSK220819P00052500 | 2022-07-13 11:56AM EDT | 52.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| GSK220819P00055000 | 2022-06-16 1:28PM EDT | 55.00 | 13.40 | 13.50 | 14.20 | 0.00 | - | 3 | 16 | 0.00% |
| GSK220819P00060000 | 2022-07-15 3:45PM EDT | 60.00 | 19.00 | 15.80 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
