UK markets close in 2 hours 42 minutes

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.71+0.46 (+1.52%)
At close: 04:00PM EDT
30.22 -0.49 (-1.60%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240119C000150002022-10-03 9:30AM EDT15.0015.000.000.000.00-550.00%
GSK240119C000200002022-10-04 10:09AM EDT20.0011.610.000.000.00-1290.00%
GSK240119C000230002022-06-14 10:07AM EDT23.0018.9515.0019.200.00-52113.93%
GSK240119C000250002022-10-04 10:28AM EDT25.007.700.000.000.00-11750.00%
GSK240119C000280002022-09-30 1:40PM EDT28.005.100.000.000.00-51890.00%
GSK240119C000300002022-10-04 11:19AM EDT30.004.700.000.000.00-47540.00%
GSK240119C000330002022-10-04 12:12PM EDT33.003.300.000.000.00-124641.56%
GSK240119C000350002022-10-04 3:05PM EDT35.002.680.000.000.00-34203.13%
GSK240119C000370002022-07-15 1:20PM EDT37.006.700.000.000.00-1083383.13%
GSK240119C000380002022-10-04 2:55PM EDT38.001.780.000.000.00-11296.25%
GSK240119C000400002022-10-04 3:41PM EDT40.001.350.000.000.00-49326.25%
GSK240119C000420002022-09-29 9:51AM EDT42.000.850.000.000.00-13536.25%
GSK240119C000450002022-10-03 11:17AM EDT45.000.700.000.000.00-11526.25%
GSK240119C000470002022-09-28 12:04PM EDT47.000.450.000.000.00-30536.25%
GSK240119C000500002022-10-04 3:30PM EDT50.000.390.000.000.00-615912.50%
GSK240119C000525002022-07-15 9:35AM EDT52.501.280.000.000.00-142712.50%
GSK240119C000550002022-08-18 9:35AM EDT55.000.470.150.300.00-16531.15%
GSK240119C000600002022-10-04 10:12AM EDT60.000.150.000.000.00-110112.50%
GSK240119C000650002022-07-18 12:28PM EDT65.000.400.000.000.00-31,22912.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240119P000200002022-09-27 9:52AM EDT20.001.100.000.000.00-24216.25%
GSK240119P000250002022-09-30 2:54PM EDT25.002.300.000.000.00-31,2733.13%
GSK240119P000280002022-09-29 2:05PM EDT28.003.500.000.000.00-103651.56%
GSK240119P000300002022-10-04 11:41AM EDT30.003.820.000.000.00-204990.78%
GSK240119P000330002022-10-03 3:10PM EDT33.005.600.000.000.00-404120.00%
GSK240119P000350002022-10-03 2:49PM EDT35.006.700.000.000.00-3057050.00%
GSK240119P000370002022-07-14 11:43AM EDT37.003.200.000.000.00-42370.00%
GSK240119P000380002022-09-02 2:12PM EDT38.008.309.4010.100.00-316337.22%
GSK240119P000400002022-08-31 2:04PM EDT40.009.1111.1011.500.00-7917535.95%
GSK240119P000420002022-10-03 10:42AM EDT42.0012.400.000.000.00-4740.00%
GSK240119P000450002022-08-17 9:42AM EDT45.0011.7012.400.000.00-3940.00%
GSK240119P000470002022-10-04 9:34AM EDT47.0016.600.000.000.00-10810.00%
GSK240119P000500002022-08-18 3:56PM EDT50.0016.0018.3019.800.00-25330.93%
GSK240119P000525002022-07-14 11:07AM EDT52.5013.300.000.000.00-590.00%
GSK240119P000550002022-05-10 1:53PM EDT55.0013.1012.9013.500.00-6250.00%
GSK240119P000600002022-09-23 2:25PM EDT60.0030.680.000.000.00-440.00%
GSK240119P000650002022-06-13 3:17PM EDT65.0022.4022.4025.800.00-6230.00%