Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,308.28 +11.14 (+0.26%) Dow
34,172.47 +260.03 (+0.77%) Nasdaq
13,111.42 -16.63 (-0.13%) BTC-USD
23,932.06 -117.49 (-0.49%) CMC Crypto 200
568.39 -3.53 (-0.62%)
GSK plc (GSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819C00025000 | 2022-08-11 10:30AM EDT | 25.00 | 10.30 | 10.20 | 10.30 | 0.00 | - | 2 | 1 | 125.00% |
| GSK220819C00030000 | 2022-08-11 1:45PM EDT | 30.00 | 4.70 | 5.20 | 5.30 | 0.00 | - | 5 | 9 | 62.50% |
| GSK220819C00031000 | 2022-08-11 10:30AM EDT | 31.00 | 4.10 | 4.10 | 4.30 | -0.30 | -6.82% | 1 | 13 | 51.56% |
| GSK220819C00032000 | 2022-08-16 10:47AM EDT | 32.00 | 3.07 | 3.20 | 3.40 | +0.17 | +5.86% | 1 | 174 | 70.31% |
| GSK220819C00033000 | 2022-08-16 1:42PM EDT | 33.00 | 2.22 | 2.20 | 2.35 | +0.32 | +16.84% | 11 | 77 | 44.92% |
| GSK220819C00034000 | 2022-08-16 2:05PM EDT | 34.00 | 1.40 | 1.25 | 1.35 | +0.30 | +27.27% | 154 | 344 | 28.91% |
| GSK220819C00035000 | 2022-08-16 2:39PM EDT | 35.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 479 | 763 | 26.17% |
| GSK220819C00035500 | 2022-08-16 3:14PM EDT | 35.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1,214 | 1,100 | 26.66% |
| GSK220819C00036000 | 2022-08-16 3:20PM EDT | 36.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 516 | 6,804 | 31.64% |
| GSK220819C00036500 | 2022-08-16 2:23PM EDT | 36.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 213 | 4,061 | 37.11% |
| GSK220819C00037000 | 2022-08-15 1:31PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 448 | 33.20% |
| GSK220819C00037500 | 2022-08-16 2:15PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 138 | 39.84% |
| GSK220819C00038000 | 2022-08-15 1:55PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 1,150 | 46.48% |
| GSK220819C00038500 | 2022-08-16 2:10PM EDT | 38.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 322 | 52.73% |
| GSK220819C00039000 | 2022-08-16 1:13PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 197 | 51.56% |
| GSK220819C00039500 | 2022-08-12 11:06AM EDT | 39.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 96 | 83.20% |
| GSK220819C00040000 | 2022-08-15 12:52PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 278 | 61.72% |
| GSK220819C00040500 | 2022-08-12 9:43AM EDT | 40.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 396 | 96.09% |
| GSK220819C00041000 | 2022-08-11 2:54PM EDT | 41.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 30 | 111 | 102.34% |
| GSK220819C00041500 | 2022-08-11 9:40AM EDT | 41.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 75 | 76.56% |
| GSK220819C00042000 | 2022-08-15 10:07AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 246 | 81.25% |
| GSK220819C00042500 | 2022-08-03 1:50PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 128 | 119.92% |
| GSK220819C00043000 | 2022-08-09 12:10PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 389 | 90.63% |
| GSK220819C00043500 | 2022-08-10 9:49AM EDT | 43.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 61 | 140.23% |
| GSK220819C00044000 | 2022-08-10 11:34AM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 45 | 136.72% |
| GSK220819C00044500 | 2022-08-11 2:47PM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 103.13% |
| GSK220819C00045000 | 2022-08-08 12:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 107.81% |
| GSK220819C00045500 | 2022-08-10 9:30AM EDT | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 111.72% |
| GSK220819C00046000 | 2022-08-02 12:10PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 115.63% |
| GSK220819C00046500 | 2022-07-28 9:30AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 120.31% |
| GSK220819C00047000 | 2022-07-27 3:22PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3 | 123.44% |
| GSK220819C00048000 | 2022-07-15 11:45AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,221 | 50.00% |
| GSK220819C00049000 | 2022-07-08 3:55PM EDT | 49.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 321 | 429.30% |
| GSK220819C00050000 | 2022-07-18 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,323 | 50.00% |
| GSK220819C00052500 | 2022-07-08 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 50.00% |
| GSK220819C00055000 | 2022-06-27 9:33AM EDT | 55.00 | 0.03 | 0.00 | 5.00 | 0.00 | - | 3 | 607 | 500.39% |
| GSK220819C00060000 | 2022-07-25 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 10 | 209.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220819P00025000 | 2022-07-12 9:32AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GSK220819P00030000 | 2022-08-15 1:21PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 16 | 50 | 89.06% |
| GSK220819P00031000 | 2022-08-16 2:34PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 4 | 75 | 74.22% |
| GSK220819P00032000 | 2022-08-16 2:41PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 78 | 435 | 58.98% |
| GSK220819P00033000 | 2022-08-16 3:17PM EDT | 33.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 232 | 887 | 52.34% |
| GSK220819P00034000 | 2022-08-16 1:59PM EDT | 34.00 | 0.20 | 0.20 | 0.25 | -0.30 | -60.00% | 45 | 2,111 | 49.81% |
| GSK220819P00035000 | 2022-08-16 3:13PM EDT | 35.00 | 0.55 | 0.50 | 0.65 | -0.54 | -49.54% | 350 | 1,488 | 53.71% |
| GSK220819P00035500 | 2022-08-16 1:49PM EDT | 35.50 | 0.90 | 0.80 | 0.95 | -0.45 | -33.33% | 3 | 461 | 51.95% |
| GSK220819P00036000 | 2022-08-16 3:08PM EDT | 36.00 | 1.30 | 1.20 | 1.35 | -0.55 | -29.73% | 4 | 190 | 58.98% |
| GSK220819P00036500 | 2022-08-16 1:53PM EDT | 36.50 | 1.71 | 1.65 | 1.80 | -0.24 | -12.31% | 2 | 33 | 67.38% |
| GSK220819P00037000 | 2022-08-16 2:55PM EDT | 37.00 | 2.19 | 2.10 | 2.20 | -0.77 | -26.01% | 1 | 63 | 72.46% |
| GSK220819P00037500 | 2022-08-16 2:26PM EDT | 37.50 | 2.49 | 2.60 | 2.75 | -0.71 | -22.19% | 12 | 109 | 84.38% |
| GSK220819P00038000 | 2022-08-15 3:59PM EDT | 38.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 75 | 87.11% |
| GSK220819P00038500 | 2022-08-12 9:54AM EDT | 38.50 | 3.30 | 3.60 | 3.70 | 0.00 | - | 1 | 279 | 100.59% |
| GSK220819P00039000 | 2022-08-15 3:45PM EDT | 39.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 10 | 559 | 104.30% |
| GSK220819P00039500 | 2022-08-16 2:05PM EDT | 39.50 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 20 | 70 | 112.31% |
| GSK220819P00040000 | 2022-08-16 1:46PM EDT | 40.00 | 5.30 | 5.00 | 5.20 | +0.87 | +19.64% | 1 | 361 | 119.92% |
| GSK220819P00040500 | 2022-08-11 2:40PM EDT | 40.50 | 5.46 | 5.50 | 5.70 | 0.00 | - | 5 | 119 | 127.34% |
| GSK220819P00041000 | 2022-08-11 11:52AM EDT | 41.00 | 6.60 | 6.10 | 6.30 | 0.00 | - | 1 | 74 | 145.31% |
| GSK220819P00041500 | 2022-08-10 3:03PM EDT | 41.50 | 4.03 | 6.50 | 6.70 | 0.00 | - | 2 | 157 | 141.60% |
| GSK220819P00042000 | 2022-08-03 2:44PM EDT | 42.00 | 1.76 | 7.00 | 7.20 | 0.00 | - | 137 | 659 | 148.44% |
| GSK220819P00042500 | 2022-08-03 10:40AM EDT | 42.50 | 2.15 | 7.50 | 7.70 | 0.00 | - | 10 | 128 | 155.08% |
| GSK220819P00043000 | 2022-08-04 10:38AM EDT | 43.00 | 2.85 | 8.10 | 8.30 | 0.00 | - | 6 | 24 | 173.24% |
| GSK220819P00043500 | 2022-08-03 10:14AM EDT | 43.50 | 2.90 | 8.50 | 8.70 | 0.00 | - | 21 | 21 | 167.97% |
| GSK220819P00044000 | 2022-08-02 3:42PM EDT | 44.00 | 3.20 | 9.00 | 9.20 | 0.00 | - | 2 | 2 | 174.22% |
| GSK220819P00044500 | 2022-07-27 9:50AM EDT | 44.50 | 2.70 | 9.50 | 9.70 | 0.00 | - | - | 3 | 180.27% |
| GSK220819P00045000 | 2022-07-15 3:43PM EDT | 45.00 | 4.30 | 1.10 | 5.90 | 0.00 | - | 1 | 606 | 0.00% |
| GSK220819P00046000 | 2022-07-27 2:26PM EDT | 46.00 | 3.10 | 11.00 | 11.30 | 0.00 | - | 4 | 5 | 204.30% |
| GSK220819P00047000 | 2022-07-13 10:55AM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| GSK220819P00048000 | 2022-07-13 12:09PM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 0.00% |
| GSK220819P00049000 | 2022-07-14 2:20PM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| GSK220819P00050000 | 2022-07-18 11:48AM EDT | 50.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| GSK220819P00052500 | 2022-07-13 11:56AM EDT | 52.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| GSK220819P00055000 | 2022-06-16 1:28PM EDT | 55.00 | 13.40 | 13.50 | 14.20 | 0.00 | - | 3 | 16 | 0.00% |
| GSK220819P00060000 | 2022-07-15 3:45PM EDT | 60.00 | 19.00 | 15.80 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
