UK Markets open in 6 hrs 44 mins

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.25-0.06 (-0.17%)
At close: 04:00PM EDT
34.29 +0.04 (+0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819C000380002022-08-11 1:47PM EDT2022-08-190.070.100.25-2.38-97.14%1191,133165.63%
GSK220826C000380002022-08-11 11:32AM EDT2022-08-260.150.150.35+0.15-182365.23%
GSK220902C000380002022-08-11 12:42PM EDT2022-09-020.250.150.45+0.25-104350.59%
GSK220909C000380002022-08-11 10:09AM EDT2022-09-090.700.151.35+0.70-1159.96%
GSK220916C000380002022-08-11 1:18PM EDT2022-09-160.350.400.55-2.31-86.84%5731345.65%
GSK220923C000380002022-08-11 9:30AM EDT2022-09-230.470.300.90+0.47-2051.07%
GSK220930C000380002022-08-11 1:39PM EDT2022-09-300.490.450.95+0.49-1-47.95%
GSK221118C000380002022-08-11 1:05PM EDT2022-11-180.951.151.30-4.35-82.08%226638.55%
GSK230120C000380002022-08-11 1:41PM EDT2023-01-201.451.501.75+1.45-1003435.13%
GSK230217C000380002022-08-11 1:24PM EDT2023-02-171.751.902.15-4.15-70.34%76936.67%
GSK240119C000380002022-08-11 2:15PM EDT2024-01-193.303.303.90-4.31-56.64%196432.67%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819P000380002022-08-11 10:15AM EDT2022-08-193.343.103.30+3.14+1,570.00%5690.00%
GSK220826P000380002022-08-11 9:39AM EDT2022-08-263.403.003.40+2.95+655.56%3130.00%
GSK220902P000380002022-08-11 1:42PM EDT2022-09-023.903.103.40+3.90-3093180.00%
GSK220909P000380002022-08-10 2:57PM EDT2022-09-091.313.003.60+0.86+191.11%3033130.00%
GSK220916P000380002022-08-11 1:18PM EDT2022-09-163.893.203.50+3.32+582.46%282760.00%
GSK220923P000380002022-08-10 12:18PM EDT2022-09-231.303.204.00+1.30--230.76%
GSK220930P000380002022-08-11 9:43AM EDT2022-09-303.612.803.70+3.61-2-0.00%
GSK221118P000380002022-08-11 2:16PM EDT2022-11-184.504.004.30+2.95+190.32%1018325.64%
GSK230120P000380002022-08-11 12:02PM EDT2023-01-204.974.404.70+2.97+148.50%556025.27%
GSK230217P000380002022-08-03 3:59PM EDT2023-02-172.054.605.000.00--1026.78%
GSK240119P000380002022-08-11 11:37AM EDT2024-01-196.505.906.50+2.80+75.68%64025.59%