UK Markets open in 4 hrs 24 mins
NIKKEI 225
26,553.66 -250.94 (-0.94%) HANG SENG
21,961.92 -34.97 (-0.16%) CRUDE OIL
109.99 +0.21 (+0.19%) GOLD FUTURES
1,821.70 +4.20 (+0.23%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,534.31 -270.00 (-1.61%)
GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819C00030000 | 2021-12-29 10:30AM EDT | 30.00 | 15.99 | 12.30 | 15.50 | 0.00 | - | - | 5 | 58.01% |
| GSK220819C00039000 | 2021-12-29 10:45AM EDT | 39.00 | 5.90 | 3.50 | 7.80 | 0.00 | - | - | 150 | 82.42% |
| GSK220819C00040000 | 2021-12-31 12:30PM EDT | 40.00 | 5.09 | 2.95 | 6.50 | 0.00 | - | 100 | 100 | 70.02% |
| GSK220819C00041000 | 2022-01-04 12:00PM EDT | 41.00 | 3.90 | 3.80 | 4.60 | 0.00 | - | 1 | 47 | 47.75% |
| GSK220819C00042000 | 2021-12-31 12:10PM EDT | 42.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 42.63% |
| GSK220819C00043000 | 2022-01-03 11:59AM EDT | 43.00 | 2.85 | 1.35 | 3.10 | 0.00 | - | 3 | 4 | 41.72% |
| GSK220819C00044000 | 2021-12-27 10:41AM EDT | 44.00 | 4.70 | 1.00 | 4.40 | 0.00 | - | - | 3 | 69.17% |
| GSK220819C00045000 | 2022-01-03 4:50PM EDT | 45.00 | 2.00 | 1.80 | 3.50 | 0.00 | - | 1 | 34 | 61.87% |
| GSK220819C00046000 | 2022-01-03 3:12PM EDT | 46.00 | 1.60 | 1.10 | 3.60 | 0.00 | - | 10 | 11 | 50.10% |
| GSK220819C00047000 | 2022-01-04 12:28PM EDT | 47.00 | 1.32 | 0.20 | 3.50 | 0.00 | - | 238 | 238 | 73.36% |
| GSK220819C00049000 | 2021-12-27 1:44PM EDT | 49.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | - | 1 | 43.80% |
| GSK220819C00050000 | 2022-01-04 1:36PM EDT | 50.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 63 | 75 | 43.85% |
| GSK220819C00052500 | 2021-12-29 2:04PM EDT | 52.50 | 0.55 | 0.40 | 2.25 | 0.00 | - | - | 7 | 61.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819P00035000 | 2022-01-05 4:58PM EDT | 35.00 | 0.70 | 0.55 | 0.80 | +0.05 | +7.69% | 3 | 6 | 58.35% |
| GSK220819P00036000 | 2021-12-20 2:35PM EDT | 36.00 | 1.05 | 0.10 | 2.70 | 0.00 | - | - | 1 | 70.85% |
| GSK220819P00038000 | 2022-01-05 2:16PM EDT | 38.00 | 1.15 | 0.80 | 3.30 | -0.03 | -2.54% | 6 | 8 | 71.48% |
| GSK220819P00039000 | 2022-01-05 3:34PM EDT | 39.00 | 1.25 | 1.15 | 3.50 | -0.13 | -9.42% | 8 | 5 | 69.87% |
| GSK220819P00040000 | 2022-01-04 11:00AM EDT | 40.00 | 1.80 | 1.35 | 2.15 | 0.00 | - | 3 | 182 | 52.93% |
© 2022 Yahoo. All rights reserved.
