GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240621C00038000 | 2024-04-19 9:44AM EDT | 38.00 | 2.35 | 3.70 | 7.40 | 0.00 | - | 16 | 16 | 67.97% |
| GSK240621C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 2.00 | 3.90 | 4.80 | 0.00 | - | 18 | 107 | 27.39% |
| GSK240621C00040000 | 2024-05-02 2:38PM EDT | 40.00 | 3.68 | 3.60 | 3.80 | 0.00 | - | - | 19 | 22.90% |
| GSK240621C00041000 | 2024-05-03 10:16AM EDT | 41.00 | 2.87 | 1.90 | 2.95 | +0.02 | +0.70% | 8 | 138 | 21.58% |
| GSK240621C00042000 | 2024-05-02 3:25PM EDT | 42.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 9 | 308 | 20.85% |
| GSK240621C00043000 | 2024-05-03 3:49PM EDT | 43.00 | 1.45 | 1.40 | 1.55 | -0.01 | -0.68% | 61 | 1,332 | 20.12% |
| GSK240621C00044000 | 2024-05-03 3:53PM EDT | 44.00 | 0.95 | 0.90 | 0.95 | -0.05 | -5.00% | 570 | 21,835 | 18.31% |
| GSK240621C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 16 | 70 | 18.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240621P00036000 | 2024-04-19 10:01AM EDT | 36.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 124 | 124 | 62.84% |
| GSK240621P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 32.52% |
| GSK240621P00038000 | 2024-05-03 12:16PM EDT | 38.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 159 | 26.37% |
| GSK240621P00039000 | 2024-04-30 3:55PM EDT | 39.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 15 | 130 | 24.22% |
| GSK240621P00040000 | 2024-05-03 11:16AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 210 | 22.90% |
| GSK240621P00041000 | 2024-05-03 10:16AM EDT | 41.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 6 | 57 | 21.58% |
| GSK240621P00042000 | 2024-05-03 1:54PM EDT | 42.00 | 0.65 | 0.60 | 0.70 | -0.03 | -4.41% | 56 | 5,062 | 20.85% |
| GSK240621P00043000 | 2024-05-03 2:08PM EDT | 43.00 | 1.05 | 0.60 | 1.05 | 0.00 | - | 41 | 502 | 20.12% |
| GSK240621P00044000 | 2024-05-03 1:35PM EDT | 44.00 | 1.49 | 1.45 | 1.60 | -1.46 | -49.49% | 98 | 7 | 20.68% |
© 2024 Yahoo. All rights reserved.