GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119C00015000 | 2022-10-03 9:30AM EDT | 15.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GSK240119C00020000 | 2022-10-04 10:09AM EDT | 20.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GSK240119C00023000 | 2022-06-14 10:07AM EDT | 23.00 | 18.95 | 15.00 | 19.20 | 0.00 | - | 5 | 2 | 113.93% |
| GSK240119C00025000 | 2022-10-04 10:28AM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| GSK240119C00028000 | 2022-09-30 1:40PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.00% |
| GSK240119C00030000 | 2022-10-04 11:19AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 754 | 0.00% |
| GSK240119C00033000 | 2022-10-04 12:12PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 464 | 1.56% |
| GSK240119C00035000 | 2022-10-04 3:05PM EDT | 35.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 3.13% |
| GSK240119C00037000 | 2022-07-15 1:20PM EDT | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 108 | 338 | 3.13% |
| GSK240119C00038000 | 2022-10-04 2:55PM EDT | 38.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 6.25% |
| GSK240119C00040000 | 2022-10-04 3:41PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 932 | 6.25% |
| GSK240119C00042000 | 2022-09-29 9:51AM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| GSK240119C00045000 | 2022-10-03 11:17AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| GSK240119C00047000 | 2022-09-28 12:04PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 6.25% |
| GSK240119C00050000 | 2022-10-04 3:30PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 12.50% |
| GSK240119C00052500 | 2022-07-15 9:35AM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| GSK240119C00055000 | 2022-08-18 9:35AM EDT | 55.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 1 | 65 | 31.15% |
| GSK240119C00060000 | 2022-10-04 10:12AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| GSK240119C00065000 | 2022-07-18 12:28PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,229 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119P00020000 | 2022-09-27 9:52AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 6.25% |
| GSK240119P00025000 | 2022-09-30 2:54PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,273 | 3.13% |
| GSK240119P00028000 | 2022-09-29 2:05PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 1.56% |
| GSK240119P00030000 | 2022-10-04 11:41AM EDT | 30.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 20 | 499 | 0.78% |
| GSK240119P00033000 | 2022-10-03 3:10PM EDT | 33.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 412 | 0.00% |
| GSK240119P00035000 | 2022-10-03 2:49PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 305 | 705 | 0.00% |
| GSK240119P00037000 | 2022-07-14 11:43AM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| GSK240119P00038000 | 2022-09-02 2:12PM EDT | 38.00 | 8.30 | 9.40 | 10.10 | 0.00 | - | 3 | 163 | 37.22% |
| GSK240119P00040000 | 2022-08-31 2:04PM EDT | 40.00 | 9.11 | 11.10 | 11.50 | 0.00 | - | 79 | 175 | 35.95% |
| GSK240119P00042000 | 2022-10-03 10:42AM EDT | 42.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| GSK240119P00045000 | 2022-08-17 9:42AM EDT | 45.00 | 11.70 | 12.40 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| GSK240119P00047000 | 2022-10-04 9:34AM EDT | 47.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| GSK240119P00050000 | 2022-08-18 3:56PM EDT | 50.00 | 16.00 | 18.30 | 19.80 | 0.00 | - | 2 | 53 | 30.93% |
| GSK240119P00052500 | 2022-07-14 11:07AM EDT | 52.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GSK240119P00055000 | 2022-05-10 1:53PM EDT | 55.00 | 13.10 | 12.90 | 13.50 | 0.00 | - | 6 | 25 | 0.00% |
| GSK240119P00060000 | 2022-09-23 2:25PM EDT | 60.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GSK240119P00065000 | 2022-06-13 3:17PM EDT | 65.00 | 22.40 | 22.40 | 25.80 | 0.00 | - | 6 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
