Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,885.33 -2,019.28 (-3.21%) CMC Crypto 200
1,261.39 -96.62 (-7.11%)
GSK plc (GSK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517C00020000 | 2024-04-02 11:19AM EDT | 20.00 | 21.80 | 22.40 | 24.70 | 0.00 | - | - | 14 | 0.00% |
| GSK240517C00025000 | 2024-02-21 4:23PM EDT | 25.00 | 16.80 | 15.90 | 19.70 | 0.00 | - | 9 | 0 | 0.00% |
| GSK240517C00028000 | 2024-03-28 3:13PM EDT | 28.00 | 15.10 | 11.70 | 15.20 | 0.00 | - | 9 | 9 | 0.00% |
| GSK240517C00030000 | 2024-01-10 3:33PM EDT | 30.00 | 10.29 | 11.00 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| GSK240517C00031000 | 2024-03-14 10:58AM EDT | 31.00 | 12.10 | 9.60 | 11.60 | 0.00 | - | 17 | 28 | 0.00% |
| GSK240517C00032000 | 2024-05-02 11:15AM EDT | 32.00 | 11.20 | 12.20 | 15.10 | 0.00 | - | 1 | 47 | 203.71% |
| GSK240517C00033000 | 2024-05-10 1:01PM EDT | 33.00 | 12.05 | 11.90 | 14.00 | +0.45 | +3.88% | 7 | 575 | 216.02% |
| GSK240517C00034000 | 2024-05-07 9:32AM EDT | 34.00 | 10.30 | 10.10 | 13.20 | 0.00 | - | 1 | 439 | 175.78% |
| GSK240517C00035000 | 2024-05-10 1:10PM EDT | 35.00 | 10.17 | 9.80 | 12.00 | +0.87 | +9.35% | 4 | 224 | 182.42% |
| GSK240517C00036000 | 2024-05-02 1:34PM EDT | 36.00 | 7.43 | 8.90 | 10.30 | 0.00 | - | 3 | 740 | 144.73% |
| GSK240517C00037000 | 2024-05-10 10:15AM EDT | 37.00 | 7.90 | 8.00 | 10.10 | +0.80 | +11.27% | 8 | 1,990 | 163.87% |
| GSK240517C00037500 | 2024-04-26 9:32AM EDT | 37.50 | 3.60 | 6.80 | 9.70 | 0.00 | - | 1 | 1 | 136.52% |
| GSK240517C00038000 | 2024-05-09 10:36AM EDT | 38.00 | 6.55 | 7.00 | 8.40 | 0.00 | - | 80 | 1,205 | 126.27% |
| GSK240517C00038500 | 2024-05-08 12:23PM EDT | 38.50 | 5.40 | 5.90 | 8.70 | 0.00 | - | 4 | 7 | 126.37% |
| GSK240517C00039000 | 2024-05-10 3:44PM EDT | 39.00 | 6.10 | 6.00 | 6.30 | +0.40 | +7.02% | 4 | 1,255 | 64.06% |
| GSK240517C00040000 | 2024-05-10 3:43PM EDT | 40.00 | 5.08 | 5.00 | 5.20 | +0.48 | +10.43% | 28 | 2,559 | 61.33% |
| GSK240517C00041000 | 2024-05-10 3:48PM EDT | 41.00 | 4.13 | 4.00 | 4.70 | +0.55 | +15.36% | 19 | 2,452 | 64.06% |
| GSK240517C00042000 | 2024-05-10 1:39PM EDT | 42.00 | 3.07 | 3.00 | 3.40 | +0.67 | +27.92% | 13 | 3,411 | 55.86% |
| GSK240517C00043000 | 2024-05-10 1:44PM EDT | 43.00 | 2.09 | 2.00 | 2.90 | +0.49 | +30.62% | 18 | 1,423 | 68.46% |
| GSK240517C00044000 | 2024-05-10 1:31PM EDT | 44.00 | 1.05 | 1.10 | 1.25 | +0.25 | +31.25% | 12 | 6,159 | 22.75% |
| GSK240517C00045000 | 2024-05-10 3:47PM EDT | 45.00 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 388 | 912 | 18.65% |
| GSK240517C00046000 | 2024-05-10 3:58PM EDT | 46.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 136 | 228 | 18.95% |
| GSK240517C00047000 | 2024-05-02 11:57AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 25.98% |
| GSK240517C00048000 | 2024-04-01 3:14PM EDT | 48.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 34.77% |
| GSK240517C00050000 | 2024-05-02 2:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240517P00025000 | 2023-11-15 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GSK240517P00028000 | 2024-04-19 12:48PM EDT | 28.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 173.44% |
| GSK240517P00029000 | 2023-11-30 12:59PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 136 | 182.81% |
| GSK240517P00030000 | 2024-01-24 12:00PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 141.41% |
| GSK240517P00031000 | 2024-02-21 2:24PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 194.53% |
| GSK240517P00032000 | 2024-04-08 11:12AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 181.25% |
| GSK240517P00033000 | 2024-04-24 10:10AM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 498 | 181.64% |
| GSK240517P00034000 | 2024-04-19 9:53AM EDT | 34.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 497 | 168.36% |
| GSK240517P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 949 | 155.08% |
| GSK240517P00036000 | 2024-04-23 9:48AM EDT | 36.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 602 | 142.19% |
| GSK240517P00037000 | 2024-05-01 10:12AM EDT | 37.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 752 | 129.49% |
| GSK240517P00037500 | 2024-04-22 10:11AM EDT | 37.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 2 | 123.05% |
| GSK240517P00038000 | 2024-05-01 11:51AM EDT | 38.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 597 | 86.91% |
| GSK240517P00038500 | 2024-04-22 11:20AM EDT | 38.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 15 | 114.06% |
| GSK240517P00039000 | 2024-05-10 10:55AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 2,417 | 83.98% |
| GSK240517P00039500 | 2024-04-23 10:31AM EDT | 39.50 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 37 | 106.15% |
| GSK240517P00040000 | 2024-05-10 12:03PM EDT | 40.00 | 0.09 | 0.00 | 0.45 | +0.04 | +80.00% | 9 | 677 | 70.70% |
| GSK240517P00041000 | 2024-05-07 11:56AM EDT | 41.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 41 | 1,845 | 74.12% |
| GSK240517P00042000 | 2024-05-10 11:36AM EDT | 42.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 103 | 4,011 | 38.48% |
| GSK240517P00043000 | 2024-05-10 2:00PM EDT | 43.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 1,544 | 28.52% |
| GSK240517P00044000 | 2024-05-10 1:12PM EDT | 44.00 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 48 | 857 | 26.37% |
| GSK240517P00045000 | 2024-05-10 2:54PM EDT | 45.00 | 0.56 | 0.50 | 0.60 | -0.66 | -54.10% | 17 | 279 | 25.49% |
| GSK240517P00046000 | 2024-05-08 2:10PM EDT | 46.00 | 2.25 | 1.25 | 1.40 | 0.00 | - | 29 | 37 | 33.99% |
| GSK240517P00047000 | 2024-03-26 9:37AM EDT | 47.00 | 4.30 | 6.20 | 6.40 | 0.00 | - | 3 | 8 | 208.30% |
| GSK240517P00049000 | 2024-05-10 1:39PM EDT | 49.00 | 4.30 | 4.10 | 5.90 | -2.90 | -40.28% | 1 | 10 | 99.12% |
| GSK240517P00055000 | 2024-04-30 10:28AM EDT | 55.00 | 13.20 | 9.20 | 11.90 | 0.00 | - | - | 28 | 130.96% |
© 2024 Yahoo. All rights reserved.