UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.39 +1.25 (+1.62%) GOLD FUTURES
1,888.40 +3.60 (+0.19%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,970.48 -366.65 (-1.90%)
GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119C00015000 | 2022-11-28 11:35AM EST | 15.00 | 19.08 | 20.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240119C00020000 | 2023-01-18 10:08AM EST | 20.00 | 15.40 | 16.20 | 16.50 | 0.00 | - | 2 | 26 | 36.33% |
| GSK240119C00023000 | 2022-06-14 9:07AM EST | 23.00 | 18.95 | 15.00 | 19.20 | 0.00 | - | 5 | 2 | 80.59% |
| GSK240119C00025000 | 2023-02-07 1:55PM EST | 25.00 | 11.20 | 11.50 | 11.90 | 0.00 | - | 2 | 152 | 32.96% |
| GSK240119C00028000 | 2023-02-06 12:39PM EST | 28.00 | 8.40 | 9.00 | 9.30 | 0.00 | - | 1 | 181 | 30.40% |
| GSK240119C00030000 | 2023-02-08 11:37AM EST | 30.00 | 7.50 | 7.40 | 7.60 | +0.20 | +2.74% | 10 | 630 | 28.02% |
| GSK240119C00033000 | 2023-02-08 11:48AM EST | 33.00 | 5.40 | 5.10 | 5.40 | +0.80 | +17.39% | 1 | 558 | 26.01% |
| GSK240119C00035000 | 2023-02-08 11:57AM EST | 35.00 | 4.04 | 3.90 | 4.10 | +0.34 | +9.19% | 14 | 802 | 24.59% |
| GSK240119C00037000 | 2022-07-15 12:20PM EST | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 108 | 338 | 0.78% |
| GSK240119C00038000 | 2023-02-08 12:46PM EST | 38.00 | 2.52 | 2.40 | 2.55 | +0.37 | +17.21% | 16 | 924 | 23.06% |
| GSK240119C00040000 | 2023-02-08 1:39PM EST | 40.00 | 1.78 | 1.65 | 1.80 | +0.18 | +11.25% | 21 | 1,278 | 22.46% |
| GSK240119C00042000 | 2023-02-08 3:41PM EST | 42.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 143 | 964 | 21.69% |
| GSK240119C00045000 | 2023-02-08 2:35PM EST | 45.00 | 0.59 | 0.55 | 0.65 | +0.06 | +11.32% | 65 | 1,092 | 21.27% |
| GSK240119C00047000 | 2023-02-07 12:27PM EST | 47.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 3 | 514 | 21.46% |
| GSK240119C00050000 | 2023-02-07 9:33AM EST | 50.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 7 | 403 | 21.58% |
| GSK240119C00052500 | 2022-07-15 8:35AM EST | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 6.25% |
| GSK240119C00055000 | 2023-01-27 10:53AM EST | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 76 | 31.45% |
| GSK240119C00060000 | 2023-02-08 3:16PM EST | 60.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 450 | 25.78% |
| GSK240119C00065000 | 2022-07-18 11:28AM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240119P00015000 | 2023-01-23 3:50PM EST | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 59.96% |
| GSK240119P00020000 | 2023-02-03 3:29PM EST | 20.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 5 | 783 | 37.21% |
| GSK240119P00025000 | 2023-02-08 9:30AM EST | 25.00 | 0.41 | 0.35 | 0.45 | +0.01 | +2.50% | 1 | 1,044 | 30.66% |
| GSK240119P00028000 | 2023-02-08 2:26PM EST | 28.00 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 2 | 481 | 26.91% |
| GSK240119P00030000 | 2023-02-06 9:53AM EST | 30.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 3 | 887 | 25.68% |
| GSK240119P00033000 | 2023-02-06 9:58AM EST | 33.00 | 1.90 | 1.60 | 1.70 | 0.00 | - | 1 | 599 | 22.95% |
| GSK240119P00035000 | 2023-02-08 9:30AM EST | 35.00 | 2.31 | 2.30 | 2.35 | -0.19 | -7.60% | 1 | 1,205 | 21.45% |
| GSK240119P00037000 | 2022-07-14 10:43AM EST | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| GSK240119P00038000 | 2023-02-02 9:35AM EST | 38.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 318 | 714 | 20.02% |
| GSK240119P00040000 | 2023-02-01 10:04AM EST | 40.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 2 | 271 | 19.61% |
| GSK240119P00042000 | 2023-01-03 9:54AM EST | 42.00 | 7.60 | 6.80 | 7.30 | 0.00 | - | 7 | 80 | 25.15% |
| GSK240119P00045000 | 2023-01-27 3:54PM EST | 45.00 | 10.00 | 8.90 | 9.20 | 0.00 | - | 47 | 118 | 19.83% |
| GSK240119P00047000 | 2022-10-04 8:34AM EST | 47.00 | 16.60 | 12.10 | 17.00 | 0.00 | - | 10 | 81 | 50.98% |
| GSK240119P00050000 | 2022-08-18 2:56PM EST | 50.00 | 16.00 | 18.30 | 19.80 | 0.00 | - | 2 | 53 | 66.55% |
| GSK240119P00052500 | 2022-07-14 10:07AM EST | 52.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GSK240119P00055000 | 2022-05-10 12:53PM EST | 55.00 | 13.10 | 12.90 | 13.50 | 0.00 | - | 6 | 25 | 0.00% |
| GSK240119P00060000 | 2022-09-23 1:25PM EST | 60.00 | 30.68 | 26.70 | 29.80 | 0.00 | - | 4 | 4 | 73.36% |
| GSK240119P00065000 | 2022-06-13 2:17PM EST | 65.00 | 22.40 | 22.40 | 25.80 | 0.00 | - | 6 | 23 | 0.00% |
© 2023 Yahoo. All rights reserved.
