UK Markets open in 6 hrs 44 mins
NIKKEI 225
28,942.14 0.00 (0.00%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.64 +0.14 (+0.15%) GOLD FUTURES
1,771.10 -0.10 (-0.01%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,378.48 -348.73 (-1.77%)
GlaxoSmithKline plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819C00038000 | 2022-08-11 1:47PM EDT | 2022-08-19 | 0.07 | 0.10 | 0.25 | -2.38 | -97.14% | 119 | 1,133 | 165.63% |
| GSK220826C00038000 | 2022-08-11 11:32AM EDT | 2022-08-26 | 0.15 | 0.15 | 0.35 | +0.15 | - | 18 | 23 | 65.23% |
| GSK220902C00038000 | 2022-08-11 12:42PM EDT | 2022-09-02 | 0.25 | 0.15 | 0.45 | +0.25 | - | 10 | 43 | 50.59% |
| GSK220909C00038000 | 2022-08-11 10:09AM EDT | 2022-09-09 | 0.70 | 0.15 | 1.35 | +0.70 | - | 1 | 1 | 59.96% |
| GSK220916C00038000 | 2022-08-11 1:18PM EDT | 2022-09-16 | 0.35 | 0.40 | 0.55 | -2.31 | -86.84% | 57 | 313 | 45.65% |
| GSK220923C00038000 | 2022-08-11 9:30AM EDT | 2022-09-23 | 0.47 | 0.30 | 0.90 | +0.47 | - | 2 | 0 | 51.07% |
| GSK220930C00038000 | 2022-08-11 1:39PM EDT | 2022-09-30 | 0.49 | 0.45 | 0.95 | +0.49 | - | 1 | - | 47.95% |
| GSK221118C00038000 | 2022-08-11 1:05PM EDT | 2022-11-18 | 0.95 | 1.15 | 1.30 | -4.35 | -82.08% | 22 | 66 | 38.55% |
| GSK230120C00038000 | 2022-08-11 1:41PM EDT | 2023-01-20 | 1.45 | 1.50 | 1.75 | +1.45 | - | 100 | 34 | 35.13% |
| GSK230217C00038000 | 2022-08-11 1:24PM EDT | 2023-02-17 | 1.75 | 1.90 | 2.15 | -4.15 | -70.34% | 7 | 69 | 36.67% |
| GSK240119C00038000 | 2022-08-11 2:15PM EDT | 2024-01-19 | 3.30 | 3.30 | 3.90 | -4.31 | -56.64% | 19 | 64 | 32.67% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819P00038000 | 2022-08-11 10:15AM EDT | 2022-08-19 | 3.34 | 3.10 | 3.30 | +3.14 | +1,570.00% | 5 | 69 | 0.00% |
| GSK220826P00038000 | 2022-08-11 9:39AM EDT | 2022-08-26 | 3.40 | 3.00 | 3.40 | +2.95 | +655.56% | 3 | 13 | 0.00% |
| GSK220902P00038000 | 2022-08-11 1:42PM EDT | 2022-09-02 | 3.90 | 3.10 | 3.40 | +3.90 | - | 309 | 318 | 0.00% |
| GSK220909P00038000 | 2022-08-10 2:57PM EDT | 2022-09-09 | 1.31 | 3.00 | 3.60 | +0.86 | +191.11% | 303 | 313 | 0.00% |
| GSK220916P00038000 | 2022-08-11 1:18PM EDT | 2022-09-16 | 3.89 | 3.20 | 3.50 | +3.32 | +582.46% | 28 | 276 | 0.00% |
| GSK220923P00038000 | 2022-08-10 12:18PM EDT | 2022-09-23 | 1.30 | 3.20 | 4.00 | +1.30 | - | - | 2 | 30.76% |
| GSK220930P00038000 | 2022-08-11 9:43AM EDT | 2022-09-30 | 3.61 | 2.80 | 3.70 | +3.61 | - | 2 | - | 0.00% |
| GSK221118P00038000 | 2022-08-11 2:16PM EDT | 2022-11-18 | 4.50 | 4.00 | 4.30 | +2.95 | +190.32% | 10 | 183 | 25.64% |
| GSK230120P00038000 | 2022-08-11 12:02PM EDT | 2023-01-20 | 4.97 | 4.40 | 4.70 | +2.97 | +148.50% | 5 | 560 | 25.27% |
| GSK230217P00038000 | 2022-08-03 3:59PM EDT | 2023-02-17 | 2.05 | 4.60 | 5.00 | 0.00 | - | - | 10 | 26.78% |
| GSK240119P00038000 | 2022-08-11 11:37AM EDT | 2024-01-19 | 6.50 | 5.90 | 6.50 | +2.80 | +75.68% | 6 | 40 | 25.59% |
© 2022 Yahoo. All rights reserved.
