GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115C00030000 | 2024-04-17 10:34AM EDT | 30.00 | 10.00 | 11.10 | 13.50 | 0.00 | - | - | 1 | 62.52% |
| GSK241115C00035000 | 2024-04-18 3:10PM EDT | 35.00 | 5.40 | 5.90 | 8.30 | 0.00 | - | 5 | 8 | 41.11% |
| GSK241115C00036000 | 2024-04-26 9:30AM EDT | 36.00 | 6.15 | 4.80 | 7.70 | +0.15 | +2.50% | 1 | 1 | 41.38% |
| GSK241115C00037000 | 2024-04-15 12:36PM EDT | 37.00 | 5.20 | 4.20 | 7.00 | 0.00 | - | 10 | 11 | 40.38% |
| GSK241115C00038000 | 2024-04-15 12:43PM EDT | 38.00 | 4.50 | 3.20 | 4.80 | 0.00 | - | 1 | 39 | 25.51% |
| GSK241115C00039000 | 2024-04-17 9:54AM EDT | 39.00 | 3.20 | 2.50 | 5.70 | 0.00 | - | 3 | 339 | 38.55% |
| GSK241115C00040000 | 2024-04-23 11:24AM EDT | 40.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 7 | 55 | 24.22% |
| GSK241115C00041000 | 2024-04-25 12:36PM EDT | 41.00 | 2.65 | 2.70 | 2.85 | +0.03 | +1.15% | 1 | 222 | 22.95% |
| GSK241115C00042000 | 2024-04-25 1:35PM EDT | 42.00 | 2.08 | 1.90 | 2.30 | 0.00 | - | 10 | 33 | 22.10% |
| GSK241115C00043000 | 2024-04-26 12:32PM EDT | 43.00 | 1.80 | 1.70 | 1.85 | +0.35 | +24.14% | 9 | 196 | 21.57% |
| GSK241115C00044000 | 2024-04-23 12:51PM EDT | 44.00 | 1.40 | 0.25 | 3.00 | 0.00 | - | 1 | 365 | 34.07% |
| GSK241115C00045000 | 2024-04-26 9:48AM EDT | 45.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 3 | 174 | 20.34% |
| GSK241115C00046000 | 2024-04-24 11:20AM EDT | 46.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 10 | 127 | 20.61% |
| GSK241115C00047000 | 2024-04-23 1:06PM EDT | 47.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 3 | 33 | 19.92% |
| GSK241115C00048000 | 2024-04-26 10:54AM EDT | 48.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 8 | 25 | 19.90% |
| GSK241115C00049000 | 2024-03-28 9:38AM EDT | 49.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 2 | 12 | 20.17% |
| GSK241115C00050000 | 2024-04-03 9:49AM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 26 | 20.90% |
| GSK241115C00055000 | 2024-04-10 1:58PM EDT | 55.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 10 | 48.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241115P00030000 | 2024-04-25 10:36AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 29.25% |
| GSK241115P00035000 | 2024-04-26 3:45PM EDT | 35.00 | 0.60 | 0.60 | 0.65 | -0.06 | -9.09% | 30 | 33 | 23.63% |
| GSK241115P00036000 | 2024-04-24 3:47PM EDT | 36.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 21 | 23.32% |
| GSK241115P00038000 | 2024-04-12 1:19PM EDT | 38.00 | 1.50 | 1.20 | 1.30 | 0.00 | - | 3 | 16 | 21.85% |
| GSK241115P00039000 | 2024-04-02 9:49AM EDT | 39.00 | 1.30 | 1.50 | 1.60 | 0.00 | - | - | 1 | 21.19% |
| GSK241115P00040000 | 2024-04-18 9:41AM EDT | 40.00 | 2.65 | 1.85 | 1.95 | 0.00 | - | 1 | 88 | 20.51% |
| GSK241115P00041000 | 2024-04-10 3:59PM EDT | 41.00 | 2.55 | 2.25 | 2.35 | 0.00 | - | - | 1 | 19.76% |
| GSK241115P00042000 | 2024-04-17 2:39PM EDT | 42.00 | 3.60 | 2.70 | 2.85 | 0.00 | - | - | 2 | 19.31% |
| GSK241115P00043000 | 2024-04-23 10:17AM EDT | 43.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 4 | 18.73% |
| GSK241115P00044000 | 2024-04-11 2:03PM EDT | 44.00 | 4.10 | 3.90 | 5.00 | 0.00 | - | - | 1 | 26.66% |
| GSK241115P00047000 | 2024-04-11 2:29PM EDT | 47.00 | 6.40 | 4.70 | 7.50 | 0.00 | - | - | 6 | 29.66% |
| GSK241115P00048000 | 2024-04-11 2:31PM EDT | 48.00 | 7.30 | 6.20 | 7.90 | 0.00 | - | - | 10 | 25.83% |
| GSK241115P00049000 | 2024-04-15 9:52AM EDT | 49.00 | 8.40 | 7.20 | 9.30 | 0.00 | - | - | 1 | 31.86% |
| GSK241115P00050000 | 2024-04-16 2:42PM EDT | 50.00 | 10.00 | 7.80 | 10.30 | 0.00 | - | 3 | 42 | 33.77% |
© 2024 Yahoo. All rights reserved.