NYSE - Nasdaq Real Time Price • USD
GSK plc (GSK)
As of 3:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240510C00037000 | 4/29/2024 3:00 PM | 37 | 4.95 | 5.90 | 7.30 | 0.00 | 0.00% | 2 | 5 | 96.09% |
| GSK240510C00039000 | 4/19/2024 4:57 PM | 39 | 1.35 | 3.70 | 4.60 | 0.00 | 0.00% | 50 | 50 | 70.90% |
| GSK240510C00039500 | 4/30/2024 4:38 PM | 39.5 | 2.48 | 3.20 | 5.80 | 0.00 | 0.00% | 3 | 2 | 99.02% |
| GSK240510C00040000 | 4/18/2024 5:52 PM | 40 | 0.60 | 2.70 | 3.60 | 0.00 | 0.00% | - | 11 | 58.20% |
| GSK240510C00041000 | 5/1/2024 1:55 PM | 41 | 1.65 | 2.10 | 2.60 | 0.00 | 0.00% | 1 | 108 | 45.31% |
| GSK240510C00042000 | 5/6/2024 2:46 PM | 42 | 1.33 | 1.30 | 1.50 | 0.01 | 0.76% | 2 | 126 | 22.66% |
| GSK240510C00043000 | 5/6/2024 6:32 PM | 43 | 0.55 | 0.55 | 0.60 | -0.25 | -31.25% | 61 | 120 | 16.41% |
| GSK240510C00044000 | 5/6/2024 7:25 PM | 44 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 39 | 36 | 17.77% |
| GSK240510C00045000 | 5/3/2024 3:24 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 22.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240510P00036000 | 4/16/2024 5:05 PM | 36 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 136.91% |
| GSK240510P00037500 | 4/30/2024 6:34 PM | 37.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 114.84% |
| GSK240510P00038000 | 4/19/2024 2:45 PM | 38 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 20 | 75.39% |
| GSK240510P00039000 | 4/30/2024 6:34 PM | 39 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 92.68% |
| GSK240510P00039500 | 4/26/2024 4:57 PM | 39.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 53.91% |
| GSK240510P00040000 | 5/1/2024 5:08 PM | 40 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 100 | 51.76% |
| GSK240510P00041000 | 5/1/2024 3:05 PM | 41 | 0.12 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 33 | 55.18% |
| GSK240510P00042000 | 5/6/2024 5:22 PM | 42 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 43 | 22.27% |
| GSK240510P00043000 | 5/6/2024 7:01 PM | 43 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 129 | 78 | 18.95% |
| GSK240510P00044000 | 5/6/2024 7:11 PM | 44 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 7 | 20.31% |
Related Tickers
SNY Sanofi
49.27
+0.53%
AZN AstraZeneca PLC
75.75
-0.79%
GILD Gilead Sciences, Inc.
65.52
+1.14%
BMY Bristol-Myers Squibb Company
43.89
-0.23%
NVS Novartis AG
97.75
+0.49%
MRK Merck & Co., Inc.
127.49
-0.02%
OGN Organon & Co.
20.69
+5.51%
ABBV AbbVie Inc.
162.55
-0.76%
RHHBY Roche Holding AG
30.09
+0.87%
JNJ Johnson & Johnson
148.49
-0.53%