GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220930C00028000 | 2022-09-21 1:19PM EDT | 28.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK220930C00029000 | 2022-09-29 2:20PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GSK220930C00030000 | 2022-09-29 3:56PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| GSK220930C00031000 | 2022-09-29 11:41AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GSK220930C00032000 | 2022-09-28 12:51PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GSK220930C00033000 | 2022-09-28 3:33PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220930C00034000 | 2022-09-20 3:02PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GSK220930C00035000 | 2022-09-28 10:57AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GSK220930C00036000 | 2022-09-28 1:32PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GSK220930C00037000 | 2022-08-30 9:59AM EDT | 37.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 237.50% |
| GSK220930C00038000 | 2022-08-26 9:30AM EDT | 38.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 232.81% |
| GSK220930C00039000 | 2022-08-15 12:51PM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 430.47% |
| GSK220930C00040000 | 2022-08-19 11:25AM EDT | 40.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 4 | 15 | 479.69% |
| GSK220930C00041000 | 2022-08-15 3:40PM EDT | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 342.19% |
| GSK220930C00043000 | 2022-09-02 10:54AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220930C00044000 | 2022-09-14 3:04PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GSK220930C00046000 | 2022-09-13 11:36AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GSK220930C00048000 | 2022-09-16 11:53AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220930P00024000 | 2022-09-09 9:48AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GSK220930P00026000 | 2022-09-19 9:42AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GSK220930P00027000 | 2022-09-27 12:10PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GSK220930P00028000 | 2022-09-28 1:05PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GSK220930P00029000 | 2022-09-29 2:10PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GSK220930P00030000 | 2022-09-29 9:30AM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK220930P00031000 | 2022-09-29 11:41AM EDT | 31.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220930P00032000 | 2022-09-29 2:10PM EDT | 32.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK220930P00033000 | 2022-09-26 3:54PM EDT | 33.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GSK220930P00034000 | 2022-09-29 12:47PM EDT | 34.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220930P00035000 | 2022-09-26 12:54PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220930P00036000 | 2022-09-28 2:55PM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK220930P00037000 | 2022-08-26 11:05AM EDT | 37.00 | 3.70 | 6.90 | 8.40 | 0.00 | - | 10 | 13 | 187.50% |
| GSK220930P00038000 | 2022-08-26 1:52PM EDT | 38.00 | 4.74 | 8.10 | 9.20 | 0.00 | - | 2 | 0 | 206.25% |
© 2022 Yahoo. All rights reserved.
