GlaxoSmithKline plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230127C00030000 | 2023-01-13 11:26AM EST | 30.00 | 5.40 | 5.10 | 5.30 | 0.00 | - | 2 | 0 | 185.94% |
| GSK230127C00032000 | 2023-01-25 11:25AM EST | 32.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 7 | 8 | 123.44% |
| GSK230127C00033000 | 2023-01-20 11:48AM EST | 33.00 | 2.27 | 2.10 | 2.20 | 0.00 | - | 1 | 1 | 0.00% |
| GSK230127C00034000 | 2023-01-26 3:49PM EST | 34.00 | 1.36 | 1.10 | 1.30 | 0.00 | - | 5 | 29 | 58.59% |
| GSK230127C00034500 | 2023-01-24 1:07PM EST | 34.50 | 0.35 | 0.55 | 0.75 | 0.00 | - | 9 | 67 | 27.34% |
| GSK230127C00035000 | 2023-01-27 10:39AM EST | 35.00 | 0.35 | 0.20 | 0.25 | -0.10 | -22.22% | 70 | 283 | 11.72% |
| GSK230127C00035500 | 2023-01-27 10:20AM EST | 35.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 11 | 274 | 19.73% |
| GSK230127C00036000 | 2023-01-26 3:49PM EST | 36.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 1 | 553 | 37.89% |
| GSK230127C00036500 | 2023-01-25 10:05AM EST | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 443 | 53.52% |
| GSK230127C00037000 | 2023-01-26 10:29AM EST | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 57.81% |
| GSK230127C00038000 | 2023-01-17 11:42AM EST | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 8,289 | 82.03% |
| GSK230127C00039000 | 2022-12-29 12:00PM EST | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 19 | 206.64% |
| GSK230127C00040000 | 2023-01-03 11:03AM EST | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 142.19% |
| GSK230127C00041000 | 2022-12-15 1:23PM EST | 41.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 14 | 164.06% |
| GSK230127C00047000 | 2022-12-08 11:47AM EST | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 570.70% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK230127P00030000 | 2022-12-27 10:07AM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 292.19% |
| GSK230127P00032000 | 2023-01-26 2:19PM EST | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 207.42% |
| GSK230127P00032500 | 2023-01-09 11:06AM EST | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 185.94% |
| GSK230127P00033000 | 2023-01-06 10:54AM EST | 33.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 11 | 38 | 110.16% |
| GSK230127P00033500 | 2023-01-24 12:25PM EST | 33.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 141.41% |
| GSK230127P00034000 | 2023-01-24 3:27PM EST | 34.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 110 | 54.69% |
| GSK230127P00034500 | 2023-01-26 11:33AM EST | 34.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 856 | 48.44% |
| GSK230127P00035000 | 2023-01-27 10:22AM EST | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 525 | 26.56% |
| GSK230127P00035500 | 2023-01-27 10:48AM EST | 35.50 | 0.33 | 0.30 | 0.35 | +0.08 | +32.00% | 70 | 183 | 25.39% |
| GSK230127P00036000 | 2023-01-26 12:51PM EST | 36.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 10 | 25 | 55.08% |
| GSK230127P00036500 | 2023-01-24 9:49AM EST | 36.50 | 1.84 | 1.20 | 1.40 | 0.00 | - | 50 | 0 | 73.44% |
| GSK230127P00037000 | 2023-01-27 10:46AM EST | 37.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 13 | 13 | 62.50% |
| GSK230127P00039000 | 2023-01-13 11:33AM EST | 39.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | - | 0 | 133.59% |
© 2023 Yahoo. All rights reserved.
