GSK - GlaxoSmithKline plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK191213C00042000 | 2019-12-06 2:02PM EST | 42.00 | 3.50 | 3.40 | 3.70 | +0.40 | +12.90% | 4 | 8 | 50.39% |
| GSK191213C00043000 | 2019-12-05 3:07PM EST | 43.00 | 2.20 | 2.35 | 2.70 | 0.00 | - | 1 | 4 | 39.65% |
| GSK191213C00044000 | 2019-11-27 9:43AM EST | 44.00 | 1.50 | 1.25 | 1.70 | 0.00 | - | 10 | 18 | 28.32% |
| GSK191213C00045000 | 2019-12-06 11:22AM EST | 45.00 | 0.67 | 0.60 | 0.75 | +0.17 | +34.00% | 3 | 139 | 17.97% |
| GSK191213C00046000 | 2019-12-06 3:41PM EST | 46.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 5 | 15.72% |
| GSK191213C00047000 | 2019-12-03 11:11AM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GSK191213C00048000 | 2019-11-25 9:56AM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK191213P00037000 | 2019-11-18 12:14AM EST | 37.00 | 0.10 | - | 0.00 | 0.00 | - | - | 30 | 25.00% |
| GSK191213P00040000 | 2019-11-06 12:45PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GSK191213P00043000 | 2019-11-06 12:45PM EST | 43.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GSK191213P00044000 | 2019-12-06 3:41PM EST | 44.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 10 | 28 | 6.25% |
| GSK191213P00045000 | 2019-12-06 12:38PM EST | 45.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 3 | 5 | 16.21% |
| GSK191213P00046000 | 2019-10-31 11:24AM EST | 46.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 22.66% |