Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GlaxoSmithKline plc (GSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.71+0.34 (+0.77%)
At close: 04:00PM EDT
44.91 +0.20 (+0.45%)
After hours: 06:16PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GSK220520C000300002021-12-31 2:18PM EDT30.0014.2512.4015.500.00-121332.42%
GSK220520C000320002021-11-10 7:47AM EDT32.006.6010.4012.000.00--100.00%
GSK220520C000330002021-11-10 7:47AM EDT33.005.909.2011.400.00-110.00%
GSK220520C000340002021-11-17 2:55PM EDT34.008.009.1011.000.00-3000188.67%
GSK220520C000350002021-12-21 10:30AM EDT35.008.406.9011.000.00-2023279.10%
GSK220520C000360002021-12-30 10:58AM EDT36.008.635.808.100.00-1670.00%
GSK220520C000370002021-12-28 3:49PM EDT37.007.305.408.400.00-2163185.74%
GSK220520C000380002021-12-22 10:56AM EDT38.005.864.307.300.00-5225158.40%
GSK220520C000390002021-12-22 12:32PM EDT39.005.303.205.400.00-14130.00%
GSK220520C000400002021-12-20 3:44PM EDT40.004.003.505.300.00-10502123.63%
GSK220520C000410002022-01-05 1:23PM EDT41.003.903.503.90-0.10-2.50%6022170.90%
GSK220520C000420002022-01-05 2:10PM EDT42.003.202.653.100.00-323953.91%
GSK220520C000430002022-01-05 4:59PM EDT43.002.351.103.20+0.14+6.33%143359.38%
GSK220520C000440002022-01-05 4:54PM EDT44.001.800.502.05+0.04+2.27%61,13190.23%
GSK220520C000450002022-01-05 4:25PM EDT45.001.471.301.65+0.27+22.50%9751486.33%
GSK220520C000460002022-01-05 3:26PM EDT46.001.201.101.65+0.09+8.11%9278103.13%
GSK220520C000470002022-01-05 3:30PM EDT47.000.920.851.00+0.11+13.58%313996.58%
GSK220520C000500002022-01-05 3:54PM EDT50.000.400.350.500.00-1814105.47%
GSK220520C000525002022-01-05 4:35PM EDT52.500.200.100.30-0.05-20.00%226108.98%
GSK220520C000550002021-12-22 12:43PM EDT55.000.150.000.650.00-111148.24%
GSK220520C000600002021-12-16 10:35AM EDT60.000.100.002.150.00-515266.21%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GSK220520P000300002022-01-03 10:35AM EDT30.000.100.052.200.00-1385372.66%
GSK220520P000310002021-11-26 12:27PM EDT31.000.300.000.300.00-56207.03%
GSK220520P000320002021-11-09 11:50AM EDT32.000.300.150.300.00-160330208.59%
GSK220520P000330002022-01-04 3:07PM EDT33.000.200.100.200.00-1513176.95%
GSK220520P000340002021-12-21 4:45PM EDT34.000.330.151.250.00-1186241.99%
GSK220520P000350002021-12-29 3:03PM EDT35.000.290.050.400.00-187239162.50%
GSK220520P000360002022-01-04 12:54PM EDT36.000.350.301.000.00-676199.80%
GSK220520P000370002021-11-26 12:15PM EDT37.001.350.500.700.00-330176.95%
GSK220520P000380002022-01-04 3:23PM EDT38.000.650.501.050.00-1376175.20%
GSK220520P000390002021-12-20 2:34PM EDT39.000.880.702.600.00-1334221.09%
GSK220520P000400002022-01-05 1:15PM EDT40.001.020.851.50-0.13-11.30%15888167.19%
GSK220520P000410002022-01-04 3:44PM EDT41.001.471.351.900.00-489175.59%
GSK220520P000420002022-01-04 3:44PM EDT42.001.831.402.200.00-4417163.67%
GSK220520P000430002022-01-04 10:43AM EDT43.002.400.552.600.00-100168127.34%
GSK220520P000440002022-01-03 10:49AM EDT44.002.902.405.100.00-2155221.58%
GSK220520P000450002022-01-05 12:35PM EDT45.003.241.403.70+0.07+2.21%2173128.32%
GSK220520P000460002021-12-22 4:48PM EDT46.004.324.104.400.00-1317188.67%
GSK220520P000470002022-01-03 12:33PM EDT47.005.002.806.600.00-23544179.59%
GSK220520P000500002021-12-20 1:51PM EDT50.008.355.809.200.00-2051220.80%
Advertisement
Advertisement