Advertisement
Advertisement
GlaxoSmithKline plc (GSK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220520C00030000 | 2021-12-31 2:18PM EDT | 30.00 | 14.25 | 12.40 | 15.50 | 0.00 | - | 1 | 21 | 332.42% |
| GSK220520C00032000 | 2021-11-10 7:47AM EDT | 32.00 | 6.60 | 10.40 | 12.00 | 0.00 | - | - | 10 | 0.00% |
| GSK220520C00033000 | 2021-11-10 7:47AM EDT | 33.00 | 5.90 | 9.20 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| GSK220520C00034000 | 2021-11-17 2:55PM EDT | 34.00 | 8.00 | 9.10 | 11.00 | 0.00 | - | 300 | 0 | 188.67% |
| GSK220520C00035000 | 2021-12-21 10:30AM EDT | 35.00 | 8.40 | 6.90 | 11.00 | 0.00 | - | 20 | 23 | 279.10% |
| GSK220520C00036000 | 2021-12-30 10:58AM EDT | 36.00 | 8.63 | 5.80 | 8.10 | 0.00 | - | 1 | 67 | 0.00% |
| GSK220520C00037000 | 2021-12-28 3:49PM EDT | 37.00 | 7.30 | 5.40 | 8.40 | 0.00 | - | 2 | 163 | 185.74% |
| GSK220520C00038000 | 2021-12-22 10:56AM EDT | 38.00 | 5.86 | 4.30 | 7.30 | 0.00 | - | 5 | 225 | 158.40% |
| GSK220520C00039000 | 2021-12-22 12:32PM EDT | 39.00 | 5.30 | 3.20 | 5.40 | 0.00 | - | 1 | 413 | 0.00% |
| GSK220520C00040000 | 2021-12-20 3:44PM EDT | 40.00 | 4.00 | 3.50 | 5.30 | 0.00 | - | 10 | 502 | 123.63% |
| GSK220520C00041000 | 2022-01-05 1:23PM EDT | 41.00 | 3.90 | 3.50 | 3.90 | -0.10 | -2.50% | 60 | 221 | 70.90% |
| GSK220520C00042000 | 2022-01-05 2:10PM EDT | 42.00 | 3.20 | 2.65 | 3.10 | 0.00 | - | 3 | 239 | 53.91% |
| GSK220520C00043000 | 2022-01-05 4:59PM EDT | 43.00 | 2.35 | 1.10 | 3.20 | +0.14 | +6.33% | 1 | 433 | 59.38% |
| GSK220520C00044000 | 2022-01-05 4:54PM EDT | 44.00 | 1.80 | 0.50 | 2.05 | +0.04 | +2.27% | 6 | 1,131 | 90.23% |
| GSK220520C00045000 | 2022-01-05 4:25PM EDT | 45.00 | 1.47 | 1.30 | 1.65 | +0.27 | +22.50% | 97 | 514 | 86.33% |
| GSK220520C00046000 | 2022-01-05 3:26PM EDT | 46.00 | 1.20 | 1.10 | 1.65 | +0.09 | +8.11% | 9 | 278 | 103.13% |
| GSK220520C00047000 | 2022-01-05 3:30PM EDT | 47.00 | 0.92 | 0.85 | 1.00 | +0.11 | +13.58% | 3 | 139 | 96.58% |
| GSK220520C00050000 | 2022-01-05 3:54PM EDT | 50.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 814 | 105.47% |
| GSK220520C00052500 | 2022-01-05 4:35PM EDT | 52.50 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 2 | 26 | 108.98% |
| GSK220520C00055000 | 2021-12-22 12:43PM EDT | 55.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 148.24% |
| GSK220520C00060000 | 2021-12-16 10:35AM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 266.21% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK220520P00030000 | 2022-01-03 10:35AM EDT | 30.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 385 | 372.66% |
| GSK220520P00031000 | 2021-11-26 12:27PM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 207.03% |
| GSK220520P00032000 | 2021-11-09 11:50AM EDT | 32.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 160 | 330 | 208.59% |
| GSK220520P00033000 | 2022-01-04 3:07PM EDT | 33.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 513 | 176.95% |
| GSK220520P00034000 | 2021-12-21 4:45PM EDT | 34.00 | 0.33 | 0.15 | 1.25 | 0.00 | - | 1 | 186 | 241.99% |
| GSK220520P00035000 | 2021-12-29 3:03PM EDT | 35.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 187 | 239 | 162.50% |
| GSK220520P00036000 | 2022-01-04 12:54PM EDT | 36.00 | 0.35 | 0.30 | 1.00 | 0.00 | - | 6 | 76 | 199.80% |
| GSK220520P00037000 | 2021-11-26 12:15PM EDT | 37.00 | 1.35 | 0.50 | 0.70 | 0.00 | - | 3 | 30 | 176.95% |
| GSK220520P00038000 | 2022-01-04 3:23PM EDT | 38.00 | 0.65 | 0.50 | 1.05 | 0.00 | - | 1 | 376 | 175.20% |
| GSK220520P00039000 | 2021-12-20 2:34PM EDT | 39.00 | 0.88 | 0.70 | 2.60 | 0.00 | - | 1 | 334 | 221.09% |
| GSK220520P00040000 | 2022-01-05 1:15PM EDT | 40.00 | 1.02 | 0.85 | 1.50 | -0.13 | -11.30% | 15 | 888 | 167.19% |
| GSK220520P00041000 | 2022-01-04 3:44PM EDT | 41.00 | 1.47 | 1.35 | 1.90 | 0.00 | - | 4 | 89 | 175.59% |
| GSK220520P00042000 | 2022-01-04 3:44PM EDT | 42.00 | 1.83 | 1.40 | 2.20 | 0.00 | - | 4 | 417 | 163.67% |
| GSK220520P00043000 | 2022-01-04 10:43AM EDT | 43.00 | 2.40 | 0.55 | 2.60 | 0.00 | - | 100 | 168 | 127.34% |
| GSK220520P00044000 | 2022-01-03 10:49AM EDT | 44.00 | 2.90 | 2.40 | 5.10 | 0.00 | - | 2 | 155 | 221.58% |
| GSK220520P00045000 | 2022-01-05 12:35PM EDT | 45.00 | 3.24 | 1.40 | 3.70 | +0.07 | +2.21% | 2 | 173 | 128.32% |
| GSK220520P00046000 | 2021-12-22 4:48PM EDT | 46.00 | 4.32 | 4.10 | 4.40 | 0.00 | - | 13 | 17 | 188.67% |
| GSK220520P00047000 | 2022-01-03 12:33PM EDT | 47.00 | 5.00 | 2.80 | 6.60 | 0.00 | - | 23 | 544 | 179.59% |
| GSK220520P00050000 | 2021-12-20 1:51PM EDT | 50.00 | 8.35 | 5.80 | 9.20 | 0.00 | - | 20 | 51 | 220.80% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
