NYSE - Delayed Quote • USD
GSK plc (GSK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240503C00038000 | 4/22/2024 2:30 PM | 38 | 2.55 | 2.15 | 3.40 | 0.00 | 0.00% | 39 | 48 | 59.08% |
| GSK240503C00039000 | 4/26/2024 3:00 PM | 39 | 2.26 | 1.35 | 2.40 | -1.94 | -46.19% | 2 | 2 | 45.90% |
| GSK240503C00040000 | 4/26/2024 6:30 PM | 40 | 1.58 | 1.45 | 1.60 | 0.02 | 1.28% | 4 | 33 | 42.09% |
| GSK240503C00041000 | 4/26/2024 7:38 PM | 41 | 0.90 | 0.85 | 0.95 | 0.10 | 12.50% | 81 | 168 | 39.45% |
| GSK240503C00042000 | 4/26/2024 7:44 PM | 42 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 84 | 144 | 35.65% |
| GSK240503C00043000 | 4/26/2024 6:27 PM | 43 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 6 | 77 | 31.93% |
| GSK240503C00044000 | 4/23/2024 3:33 PM | 44 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 32 | 31.84% |
| GSK240503C00045000 | 4/11/2024 7:31 PM | 45 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 104 | 39.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240503P00035000 | 4/5/2024 2:31 PM | 35 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 34 | 34 | 105.18% |
| GSK240503P00038000 | 4/26/2024 7:21 PM | 38 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3,741 | 42.77% |
| GSK240503P00038500 | 4/19/2024 5:56 PM | 38.5 | 0.34 | 0.05 | 0.15 | 0.00 | 0.00% | 19 | 19 | 41.99% |
| GSK240503P00039000 | 4/26/2024 1:46 PM | 39 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 5,239 | 39.84% |
| GSK240503P00039500 | 4/23/2024 5:27 PM | 39.5 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 86 | 96 | 36.52% |
| GSK240503P00040000 | 4/23/2024 4:09 PM | 40 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 35 | 48 | 34.96% |
| GSK240503P00041000 | 4/26/2024 4:42 PM | 41 | 0.60 | 0.65 | 0.75 | -0.45 | -42.86% | 1 | 53 | 35.45% |
| GSK240503P00042000 | 4/26/2024 5:48 PM | 42 | 1.10 | 1.20 | 1.30 | 0.52 | 89.66% | 35 | 62 | 33.79% |
| GSK240503P00043000 | 4/26/2024 6:20 PM | 43 | 1.88 | 1.90 | 2.05 | 0.67 | 55.37% | 2 | 8 | 32.62% |
Related Tickers
SNY Sanofi
49.13
-0.47%
AZN AstraZeneca PLC
75.17
+0.19%
NVS Novartis AG
97.44
-1.64%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
OGN Organon & Co.
18.55
+0.71%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AMGN Amgen Inc.
269.98
+0.22%
MRK Merck & Co., Inc.
131.20
+0.37%
ABBV AbbVie Inc.
159.62
-4.58%
RHHBY Roche Holding AG
30.25
+0.77%