GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221209C00030000 | 2022-12-02 1:06PM EST | 30.00 | 5.41 | 5.20 | 5.50 | +1.46 | +36.96% | 5 | 1 | 92.97% |
| GSK221209C00031000 | 2022-11-23 10:30AM EST | 31.00 | 2.73 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 78.52% |
| GSK221209C00032000 | 2022-12-02 10:46AM EST | 32.00 | 3.30 | 3.20 | 3.50 | +0.11 | +3.45% | 2 | 14 | 63.87% |
| GSK221209C00032500 | 2022-11-25 10:15AM EST | 32.50 | 1.65 | 2.70 | 2.95 | 0.00 | - | 2 | 2 | 50.39% |
| GSK221209C00033000 | 2022-11-30 10:25AM EST | 33.00 | 1.25 | 2.15 | 2.45 | 0.00 | - | 2 | 35 | 43.56% |
| GSK221209C00033500 | 2022-11-28 12:56PM EST | 33.50 | 0.88 | 1.80 | 2.00 | 0.00 | - | 3 | 19 | 41.60% |
| GSK221209C00034000 | 2022-12-01 9:43AM EST | 34.00 | 1.15 | 1.40 | 1.50 | 0.00 | - | 1 | 123 | 33.69% |
| GSK221209C00034500 | 2022-12-02 2:15PM EST | 34.50 | 0.98 | 0.95 | 1.10 | +0.48 | +96.00% | 145 | 85 | 32.42% |
| GSK221209C00035000 | 2022-12-02 2:06PM EST | 35.00 | 0.62 | 0.60 | 0.70 | +0.12 | +24.00% | 196 | 239 | 28.13% |
| GSK221209C00036000 | 2022-12-02 2:59PM EST | 36.00 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 17 | 117 | 27.93% |
| GSK221209C00037000 | 2022-12-02 11:55AM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 32.03% |
| GSK221209C00039000 | 2022-10-28 10:53AM EST | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 47.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK221209P00024000 | 2022-11-21 12:35PM EST | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 229.69% |
| GSK221209P00025000 | 2022-11-21 12:35PM EST | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 210.35% |
| GSK221209P00026000 | 2022-11-21 12:35PM EST | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 191.80% |
| GSK221209P00027000 | 2022-11-22 3:43PM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 101 | 110.94% |
| GSK221209P00027500 | 2022-11-22 3:41PM EST | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 164.45% |
| GSK221209P00028000 | 2022-11-21 12:30PM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 155.66% |
| GSK221209P00028500 | 2022-11-21 12:30PM EST | 28.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.88% |
| GSK221209P00029000 | 2022-11-25 12:12PM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 76.56% |
| GSK221209P00030000 | 2022-11-28 3:12PM EST | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 79.30% |
| GSK221209P00031000 | 2022-11-23 10:30AM EST | 31.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 66.41% |
| GSK221209P00032000 | 2022-12-01 3:36PM EST | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 53.52% |
| GSK221209P00033000 | 2022-11-30 1:28PM EST | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 168 | 54.10% |
| GSK221209P00033500 | 2022-11-29 12:30PM EST | 33.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 36.52% |
| GSK221209P00034000 | 2022-12-02 1:22PM EST | 34.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 5 | 204 | 33.69% |
© 2022 Yahoo. All rights reserved.
