Options Chain for GSK PLC SPONSORED ADR (GSK) - $33.60 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.30 | 10.40 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 5.60 | 9.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 6.30 | 7.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 3.60 | 5.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 4.00 | 4.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 3.30 | 3.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 31.00 | 2.20 | 3.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 32.00 | 1.35 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.96 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.45 | 0.60 | 0.55 | -0.12 | -17.91% | 20 | 723 | 0.30 | 0.70 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.05 | 0.15 | 0.08 | -0.12 | -60.00% | 379 | 4,344 | 0.28 | 0.19 | 0.41 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.47 | 0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 134 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 38.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.03 | -0.27 | -90.00% | 2 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 99 | 0.45 | -0.04 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | -0.05 | -27.78% | 44 | 223 | 0.28 | -0.30 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.65 | 0.75 | 0.75 | +0.10 | +15.39% | 2 | 111 | 0.27 | -0.81 | 0.41 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 1.55 | 2.65 | 1.48 | 0.00 | 0.00% | 0 | 125 | 0.61 | -0.99 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 2.55 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.84 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 3.50 | 5.70 | 3.56 | 0.00 | 0.00% | 0 | 32 | 1.06 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 4.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 38.50 | 4.70 | 5.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 5.40 | 6.50 | 1.85 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 39.50 | 4.50 | 7.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 6.50 | 8.70 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 40.50 | 7.00 | 7.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 6.70 | 8.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.50 | 7.40 | 8.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 8.00 | 10.60 | 8.64 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 8.60 | 11.20 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 8.10 | 12.00 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 10.10 | 12.70 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 11.00 | 12.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:59 PM EST |
| 46.00 | 12.50 | 14.70 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 13.50 | 15.70 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 14.50 | 16.70 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 49.00 | 15.00 | 16.00 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 16.00 | 18.70 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 51.00 | 16.70 | 19.70 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 20.90 | 23.70 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |