At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241004C00037000 | 9/6/2024 5:38 PM | 37 | 6.09 | 3.00 | 5.40 | 0.00 | 0.00% | 6 | 6 | 81.84% |
| GSK241004C00042000 | 9/27/2024 6:35 PM | 42 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 16 | 27 | 21.97% |
| GSK241004C00042500 | 9/23/2024 2:57 PM | 42.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 27.34% |
| GSK241004C00043000 | 9/24/2024 3:13 PM | 43 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 19 | 43.56% |
| GSK241004C00044000 | 9/13/2024 5:00 PM | 44 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 62.89% |
| GSK241004C00045000 | 9/17/2024 1:30 PM | 45 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 13 | 50.20% |
| GSK241004C00046000 | 9/16/2024 3:09 PM | 46 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 50.78% |
| GSK241004C00047000 | 9/24/2024 4:07 PM | 47 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 250 | 250 | 93.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK241004P00037000 | 9/19/2024 5:07 PM | 37 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 5 | 82.62% |
| GSK241004P00039500 | 9/27/2024 7:19 PM | 39 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 10 | 1 | 27.54% |
| GSK241004P00040000 | 9/27/2024 7:28 PM | 40 | 0.15 | 0.15 | 0.25 | -0.16 | -51.61% | 14 | 1 | 23.83% |
| GSK241004P00041000 | 9/27/2024 7:58 PM | 41 | 0.65 | 0.55 | 0.65 | 0.08 | 14.04% | 8 | 8 | 21.78% |
| GSK241004P00041500 | 9/20/2024 6:23 PM | 41.5 | 1.05 | 0.20 | 1.70 | 0.00 | 0.00% | 5 | 5 | 55.76% |
| GSK241004P00042000 | 9/20/2024 1:30 PM | 42 | 1.00 | 0.30 | 1.45 | 0.00 | 0.00% | 1 | 7 | 26.07% |
| GSK241004P00043000 | 9/23/2024 7:39 PM | 43 | 2.18 | 1.30 | 4.00 | 0.00 | 0.00% | 1 | 3 | 50.39% |
| GSK241004P00045000 | 9/12/2024 1:52 PM | 45 | 1.80 | 3.50 | 5.70 | 0.00 | 0.00% | 1 | 0 | 68.95% |
Related Tickers
AZN AstraZeneca PLC
77.62
-0.72%
SNY Sanofi
57.65
1.14%
NVS Novartis AG
115.61
0.00%
BMY Bristol-Myers Squibb Company
50.91
1.58%
MRK Merck & Co., Inc.
113.69
0.53%
GILD Gilead Sciences, Inc.
83.61
0.69%
OGN Organon & Co.
19.18
0.05%
RHHBY Roche Holding AG
40.14
0.02%
PFE Pfizer Inc.
29.09
0.41%
ABBV AbbVie Inc.
194.79
1.51%