Log in

NYSE:GSKGlaxoSmithKline Options Chain and Prices

$39.91
-0.46 (-1.14 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$39.35
Now: $39.91
$40.17
50-Day Range
$40.21
MA: $41.20
$42.41
52-Week Range
$31.43
Now: $39.91
$48.25
Volume3.43 million shs
Average Volume2.53 million shs
Market Capitalization$100.12 billion
P/E Ratio14.57
Dividend Yield4.67%
Beta0.7

Options Chain

GlaxoSmithKline (NYSE:GSK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$60.00$0.100Call00010
(+0)
1.5241
(+0.1357)
0.0339160
7/17/2020$55.00$0.000Call0002
(+0)
0.00
7/17/2020$52.50$0.000Call0000
(+0)
0.00
7/17/2020$50.00$0.000Call00051
(+0)
0.00
7/17/2020$49.00$0.125Call000208
(+0)
0.916138
(+0.098317)
0.0601170
7/17/2020$48.00$0.000Call0005
(+0)
0.00
7/17/2020$47.00$0.025Call000172
(+0)
0.574219
(+0.069953)
0.0218790
7/17/2020$46.00$0.000Call00073
(+0)
0.00
7/17/2020$45.00$0.025Call000644
(+0)
0.443627
(+0.062416)
0.0272460
7/17/2020$44.00$0.100Call000440
(-15)
0.49493
(+0.135447)
0.0824210
7/17/2020$43.00$0.125Call3001282
(+8)
0.430756
(+0.119798)
0.1112212
7/17/2020$42.00$0.075Call9027442558
(+41)
0.285342
(+0.008571)
0.10175515
7/17/2020$41.00$0.200Call5918381595
(+14)
0.264892
(-0.01314)
0.23705118
7/17/2020$40.00$0.550Call491521355
(+18)
0.268957
(+0.028521)
0.48345117
7/17/2020$39.00$0.000Call00087
(+0)
0.00
7/17/2020$38.00$1.850Call0002
(+0)
0.01.00
7/17/2020$37.00$3.325Call0005
(+0)
0.6688220.8061660
7/17/2020$36.00$4.500Call00010
(+0)
0.9327190.8059140
7/17/2020$35.00$4.950Call00035
(+0)
0.5282510.9664720
7/17/2020$34.00$5.650Call0000
(+0)
0.01.00
7/17/2020$30.00$9.500Call0005
(+0)
0.01.00
7/17/2020$25.00$14.950Call0000
(+0)
1.594890.9870690
7/17/2020$24.00$15.950Call0000
(+0)
1.716680.9880330
7/17/2020$23.00$17.000Call0000
(+0)
2.089890.979770
7/17/2020$60.00$19.800Put0001
(+0)
0
7/17/2020$55.00$15.200Put0000
(+0)
1.28516-0.9598430
7/17/2020$52.50$12.700Put0000
(+0)
1.12656-0.9555060
7/17/2020$50.00$10.200Put0000
(+0)
0.9625-0.9489120
7/17/2020$49.00$9.150Put0000
(+0)
0.810547-0.9654110
7/17/2020$48.00$8.200Put0000
(+0)
0.823047-0.9418810
7/17/2020$47.00$7.000Put0000
(+0)
0
7/17/2020$46.00$6.300Put0000
(+0)
0.783116-0.8958090
7/17/2020$45.00$5.000Put0000
(+0)
0
7/17/2020$44.00$3.275Put00014
(+0)
0
7/17/2020$43.00$3.050Put00044
(+0)
0
7/17/2020$42.00$1.750Put000585
(-1)
0
7/17/2020$41.00$1.250Put810389
(-1)
0.241134
(+0.162154)
-0.7862653
7/17/2020$40.00$0.600Put7842211220
(+255)
0.250509
(-0.040191)
-0.51865517
7/17/2020$39.00$0.275Put625751210
(+0)
0.286447
(-0.003357)
-0.2738697
7/17/2020$38.00$0.125Put220548
(+0)
0.329348
(-0.000822)
-0.1328411
7/17/2020$37.00$0.000Put000114
(+0)
0.00
7/17/2020$36.00$0.100Put50014
(+0)
0.531789-0.0734311
7/17/2020$35.00$0.000Put00027
(+0)
0.00
7/17/2020$34.00$0.000Put00030
(+0)
0.00
7/17/2020$30.00$0.100Put0000
(+0)
1.20028
(+0.04195)
-0.0349020
7/17/2020$25.00$0.000Put0003
(+0)
0.00
7/17/2020$24.00$0.000Put0005
(+0)
0.00
7/17/2020$23.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.