Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.24 +39.85 (+0.79%) Dow
38,167.02 +263.73 (+0.70%) Nasdaq
15,821.60 +216.12 (+1.38%) Bitcoin USD
59,107.50 +1,954.77 (+3.42%) CMC Crypto 200
1,274.76 +4.01 (+0.32%)
GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117C00015000 | 2024-02-21 4:24PM EDT | 15.00 | 26.80 | 25.50 | 29.80 | 0.00 | - | 5 | 6 | 111.52% |
| GSK250117C00018000 | 2024-02-21 4:24PM EDT | 18.00 | 23.80 | 22.90 | 26.10 | 0.00 | - | 2 | 3 | 78.13% |
| GSK250117C00020000 | 2024-02-21 4:50PM EDT | 20.00 | 21.90 | 20.50 | 24.80 | 0.00 | - | 6 | 0 | 84.96% |
| GSK250117C00023000 | 2024-03-07 12:27PM EDT | 23.00 | 21.00 | 16.30 | 20.20 | 0.00 | - | 5 | 4 | 0.00% |
| GSK250117C00025000 | 2024-03-07 12:28PM EDT | 25.00 | 19.00 | 14.60 | 18.20 | 0.00 | - | 5 | 150 | 0.00% |
| GSK250117C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 13.30 | 15.20 | 17.20 | 0.00 | - | 1 | 111 | 59.86% |
| GSK250117C00030000 | 2024-04-17 10:30AM EDT | 30.00 | 10.04 | 13.60 | 15.00 | 0.00 | - | 2 | 110 | 50.78% |
| GSK250117C00032000 | 2024-04-17 10:36AM EDT | 32.00 | 8.39 | 11.60 | 13.30 | 0.00 | - | 1 | 268 | 47.90% |
| GSK250117C00035000 | 2024-05-02 2:37PM EDT | 35.00 | 9.20 | 9.10 | 9.30 | +0.70 | +8.24% | 11 | 673 | 28.47% |
| GSK250117C00037000 | 2024-05-01 1:00PM EDT | 37.00 | 6.60 | 7.40 | 7.60 | 0.00 | - | 4 | 3,024 | 26.44% |
| GSK250117C00040000 | 2024-05-02 10:32AM EDT | 40.00 | 5.00 | 5.10 | 5.40 | +0.40 | +8.70% | 5 | 1,581 | 24.78% |
| GSK250117C00042000 | 2024-05-02 9:56AM EDT | 42.00 | 3.47 | 3.80 | 4.00 | +0.17 | +5.15% | 1 | 2,105 | 22.85% |
| GSK250117C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 1.99 | 2.30 | 2.40 | 0.00 | - | 13 | 3,239 | 21.24% |
| GSK250117C00047000 | 2024-05-02 11:46AM EDT | 47.00 | 1.45 | 1.50 | 1.65 | +0.22 | +17.89% | 46 | 1,639 | 20.68% |
| GSK250117C00050000 | 2024-05-02 2:38PM EDT | 50.00 | 0.75 | 0.70 | 0.90 | +0.16 | +27.12% | 33 | 748 | 20.25% |
| GSK250117C00055000 | 2024-05-02 1:35PM EDT | 55.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 61 | 366 | 20.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK250117P00015000 | 2023-10-30 9:45AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GSK250117P00018000 | 2024-01-31 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
| GSK250117P00020000 | 2024-01-31 12:40PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 189 | 46.09% |
| GSK250117P00023000 | 2024-02-26 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 290 | 41.31% |
| GSK250117P00025000 | 2024-04-15 11:34AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 988 | 40.33% |
| GSK250117P00028000 | 2024-04-03 1:43PM EDT | 28.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 824 | 34.57% |
| GSK250117P00030000 | 2024-04-29 3:13PM EDT | 30.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 639 | 30.03% |
| GSK250117P00032000 | 2024-04-29 3:07PM EDT | 32.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 780 | 27.71% |
| GSK250117P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.80 | 0.50 | 0.55 | 0.00 | - | 10 | 751 | 23.44% |
| GSK250117P00037000 | 2024-04-08 2:28PM EDT | 37.00 | 1.28 | 0.75 | 0.85 | 0.00 | - | 5 | 1,238 | 22.36% |
| GSK250117P00040000 | 2024-04-30 3:35PM EDT | 40.00 | 2.02 | 1.40 | 1.50 | 0.00 | - | 79 | 499 | 20.44% |
| GSK250117P00042000 | 2024-05-02 1:53PM EDT | 42.00 | 2.00 | 2.00 | 2.15 | -0.65 | -24.53% | 2 | 696 | 19.26% |
| GSK250117P00045000 | 2024-05-02 1:56PM EDT | 45.00 | 3.30 | 3.40 | 3.60 | -0.70 | -17.50% | 2 | 235 | 18.08% |
| GSK250117P00047000 | 2024-03-18 3:54PM EDT | 47.00 | 5.50 | 6.00 | 7.90 | 0.00 | - | 50 | 109 | 38.87% |
| GSK250117P00050000 | 2024-03-08 12:30PM EDT | 50.00 | 7.20 | 7.30 | 10.70 | 0.00 | - | 1 | 206 | 43.92% |
| GSK250117P00055000 | 2024-04-11 2:28PM EDT | 55.00 | 14.10 | 11.00 | 13.80 | 0.00 | - | 7 | 7 | 38.57% |
© 2024 Yahoo. All rights reserved.