UK markets closed

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.32+0.15 (+0.41%)
At close: 04:00PM EST
36.32 -0.01 (-0.03%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240119C000150002022-11-28 11:35AM EST15.0019.0820.0020.200.00-100.00%
GSK240119C000200002023-01-18 10:08AM EST20.0015.4016.2016.500.00-22636.33%
GSK240119C000230002022-06-14 9:07AM EST23.0018.9515.0019.200.00-5280.59%
GSK240119C000250002023-02-07 1:55PM EST25.0011.2011.5011.900.00-215232.96%
GSK240119C000280002023-02-06 12:39PM EST28.008.409.009.300.00-118130.40%
GSK240119C000300002023-02-08 11:37AM EST30.007.507.407.60+0.20+2.74%1063028.02%
GSK240119C000330002023-02-08 11:48AM EST33.005.405.105.40+0.80+17.39%155826.01%
GSK240119C000350002023-02-08 11:57AM EST35.004.043.904.10+0.34+9.19%1480224.59%
GSK240119C000370002022-07-15 12:20PM EST37.006.700.000.000.00-1083380.78%
GSK240119C000380002023-02-08 12:46PM EST38.002.522.402.55+0.37+17.21%1692423.06%
GSK240119C000400002023-02-08 1:39PM EST40.001.781.651.80+0.18+11.25%211,27822.46%
GSK240119C000420002023-02-08 3:41PM EST42.001.151.101.20+0.10+9.52%14396421.69%
GSK240119C000450002023-02-08 2:35PM EST45.000.590.550.65+0.06+11.32%651,09221.27%
GSK240119C000470002023-02-07 12:27PM EST47.000.300.350.450.00-351421.46%
GSK240119C000500002023-02-07 9:33AM EST50.000.150.150.250.00-740321.58%
GSK240119C000525002022-07-15 8:35AM EST52.501.280.000.000.00-14276.25%
GSK240119C000550002023-01-27 10:53AM EST55.000.050.000.550.00-17631.45%
GSK240119C000600002023-02-08 3:16PM EST60.000.080.050.10+0.03+60.00%145025.78%
GSK240119C000650002022-07-18 11:28AM EST65.000.400.000.000.00-31,22912.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK240119P000150002023-01-23 3:50PM EST15.000.050.000.750.00-5559.96%
GSK240119P000200002023-02-03 3:29PM EST20.000.160.100.200.00-578337.21%
GSK240119P000250002023-02-08 9:30AM EST25.000.410.350.45+0.01+2.50%11,04430.66%
GSK240119P000280002023-02-08 2:26PM EST28.000.700.650.70-0.10-12.50%248126.91%
GSK240119P000300002023-02-06 9:53AM EST30.001.150.901.050.00-388725.68%
GSK240119P000330002023-02-06 9:58AM EST33.001.901.601.700.00-159922.95%
GSK240119P000350002023-02-08 9:30AM EST35.002.312.302.35-0.19-7.60%11,20521.45%
GSK240119P000370002022-07-14 10:43AM EST37.003.200.000.000.00-42370.00%
GSK240119P000380002023-02-02 9:35AM EST38.004.303.603.800.00-31871420.02%
GSK240119P000400002023-02-01 10:04AM EST40.005.404.905.100.00-227119.61%
GSK240119P000420002023-01-03 9:54AM EST42.007.606.807.300.00-78025.15%
GSK240119P000450002023-01-27 3:54PM EST45.0010.008.909.200.00-4711819.83%
GSK240119P000470002022-10-04 8:34AM EST47.0016.6012.1017.000.00-108150.98%
GSK240119P000500002022-08-18 2:56PM EST50.0016.0018.3019.800.00-25366.55%
GSK240119P000525002022-07-14 10:07AM EST52.5013.300.000.000.00-590.00%
GSK240119P000550002022-05-10 12:53PM EST55.0013.1012.9013.500.00-6250.00%
GSK240119P000600002022-09-23 1:25PM EST60.0030.6826.7029.800.00-4473.36%
GSK240119P000650002022-06-13 2:17PM EST65.0022.4022.4025.800.00-6230.00%