GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230120C00020000 | 2022-09-15 11:50AM EDT | 20.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120C00025000 | 2022-09-23 2:06PM EDT | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSK230120C00028000 | 2022-09-28 11:01AM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GSK230120C00029000 | 2022-09-29 1:47PM EDT | 29.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GSK230120C00030000 | 2022-09-29 12:44PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GSK230120C00031000 | 2022-09-29 2:50PM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GSK230120C00032000 | 2022-09-29 12:31PM EDT | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GSK230120C00033000 | 2022-09-29 1:50PM EDT | 33.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GSK230120C00034000 | 2022-09-29 11:49AM EDT | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GSK230120C00035000 | 2022-09-29 9:35AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GSK230120C00036000 | 2022-09-27 3:35PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GSK230120C00037000 | 2022-09-29 1:26PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GSK230120C00038000 | 2022-09-22 9:30AM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GSK230120C00039000 | 2022-09-26 3:21PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GSK230120C00040000 | 2022-09-29 3:04PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GSK230120C00041000 | 2022-09-13 2:45PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GSK230120C00042000 | 2022-09-26 1:54PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GSK230120C00043000 | 2022-09-27 9:30AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSK230120C00044000 | 2022-09-21 9:58AM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSK230120C00045000 | 2022-09-29 1:10PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GSK230120C00046000 | 2022-09-02 11:12AM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GSK230120C00047000 | 2022-09-21 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GSK230120C00048000 | 2022-08-11 9:30AM EDT | 48.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 46.00% |
| GSK230120C00049000 | 2022-08-04 11:06AM EDT | 49.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 50.98% |
| GSK230120C00050000 | 2022-09-14 3:30PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GSK230120C00052500 | 2022-07-18 10:10AM EDT | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 912 | 25.00% |
| GSK230120C00055000 | 2022-08-22 9:47AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 53.52% |
| GSK230120C00060000 | 2022-08-19 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 61.91% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230120P00020000 | 2022-09-26 11:08AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GSK230120P00025000 | 2022-09-28 10:41AM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GSK230120P00027000 | 2022-09-29 12:55PM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GSK230120P00028000 | 2022-09-29 3:55PM EDT | 28.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GSK230120P00029000 | 2022-09-28 3:21PM EDT | 29.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GSK230120P00030000 | 2022-09-29 2:16PM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK230120P00031000 | 2022-09-28 12:19PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00032000 | 2022-09-29 11:37AM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GSK230120P00033000 | 2022-09-21 9:59AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GSK230120P00034000 | 2022-09-26 1:19PM EDT | 34.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK230120P00035000 | 2022-09-26 10:52AM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00036000 | 2022-09-28 12:19PM EDT | 36.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00037000 | 2022-09-08 2:21PM EDT | 37.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GSK230120P00038000 | 2022-09-12 11:25AM EDT | 38.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK230120P00039000 | 2022-09-13 1:28PM EDT | 39.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00040000 | 2022-09-22 10:58AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00041000 | 2022-08-22 3:53PM EDT | 41.00 | 7.36 | 10.50 | 12.50 | 0.00 | - | 10 | 14 | 57.91% |
| GSK230120P00042000 | 2022-08-11 12:11PM EDT | 42.00 | 8.30 | 8.90 | 10.60 | 0.00 | - | 2 | 17 | 0.00% |
| GSK230120P00043000 | 2022-08-29 12:14PM EDT | 43.00 | 10.10 | 13.60 | 14.00 | 0.00 | - | 15 | 22 | 49.27% |
| GSK230120P00044000 | 2022-08-09 1:59PM EDT | 44.00 | 5.25 | 12.50 | 12.80 | 0.00 | - | 1 | 133 | 0.00% |
| GSK230120P00045000 | 2022-09-07 11:52AM EDT | 45.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK230120P00046000 | 2022-08-03 3:04PM EDT | 46.00 | 6.30 | 13.50 | 14.60 | 0.00 | - | 2 | 2 | 0.00% |
| GSK230120P00047000 | 2022-08-03 10:28AM EDT | 47.00 | 7.10 | 14.50 | 17.10 | 0.00 | - | 6 | 6 | 0.00% |
| GSK230120P00050000 | 2022-08-08 12:08PM EDT | 50.00 | 10.10 | 18.60 | 18.90 | 0.00 | - | 89 | 8 | 0.00% |
| GSK230120P00052500 | 2022-07-05 2:25PM EDT | 52.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 0.00% |
| GSK230120P00055000 | 2022-07-05 2:32PM EDT | 55.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
| GSK230120P00060000 | 2022-09-09 3:56PM EDT | 60.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
