Glaukos Corporation (GKOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240517C00080000 | 2024-03-28 12:27PM EDT | 80.00 | 15.45 | 19.00 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| GKOS240517C00085000 | 2024-04-19 1:21PM EDT | 85.00 | 14.80 | 18.00 | 22.50 | 0.00 | - | 1 | 1 | 59.67% |
| GKOS240517C00090000 | 2024-03-20 3:29PM EDT | 90.00 | 6.00 | 8.30 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| GKOS240517C00092500 | 2024-04-30 3:26PM EDT | 92.50 | 10.90 | 11.00 | 15.00 | +2.30 | +26.74% | 1 | 48 | 85.42% |
| GKOS240517C00095000 | 2024-04-26 12:37PM EDT | 95.00 | 9.39 | 8.80 | 13.00 | 0.00 | - | 1 | 11 | 82.13% |
| GKOS240517C00097500 | 2024-04-30 3:26PM EDT | 97.50 | 5.70 | 7.10 | 10.50 | 0.00 | - | 6 | 72 | 71.00% |
| GKOS240517C00100000 | 2024-05-02 10:10AM EDT | 100.00 | 9.20 | 5.70 | 8.20 | +3.30 | +55.93% | 8 | 209 | 62.06% |
| GKOS240517C00105000 | 2024-05-02 3:10PM EDT | 105.00 | 3.70 | 3.50 | 4.00 | -0.10 | -2.63% | 117 | 764 | 45.44% |
| GKOS240517C00110000 | 2024-05-02 12:22PM EDT | 110.00 | 2.00 | 1.20 | 2.00 | -0.60 | -23.08% | 36 | 19 | 44.61% |
| GKOS240517C00115000 | 2024-05-02 12:22PM EDT | 115.00 | 0.80 | 0.20 | 2.65 | -0.60 | -42.86% | 1 | 1 | 53.08% |
| GKOS240517C00120000 | 2024-04-04 9:30AM EDT | 120.00 | 0.95 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 81.84% |
| GKOS240517C00125000 | 2024-04-11 10:24AM EDT | 125.00 | 1.33 | 0.05 | 4.80 | 0.00 | - | 20 | 24 | 95.56% |
| GKOS240517C00130000 | 2024-05-02 10:15AM EDT | 130.00 | 0.05 | 0.15 | 0.15 | -0.35 | -87.50% | 21 | 2 | 53.91% |
| GKOS240517C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 65.04% |
| GKOS240517C00150000 | 2024-05-01 2:58PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 161 | 624 | 95.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240517P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 229.10% |
| GKOS240517P00047500 | 2024-04-22 9:30AM EDT | 47.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 215.92% |
| GKOS240517P00050000 | 2024-04-29 9:47AM EDT | 50.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 203.52% |
| GKOS240517P00055000 | 2024-04-29 9:46AM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 180.27% |
| GKOS240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 158.98% |
| GKOS240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 132.32% |
| GKOS240517P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 159.33% |
| GKOS240517P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 137.06% |
| GKOS240517P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 1.90 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 128.74% |
| GKOS240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 2.30 | 0.00 | 0.50 | 0.00 | - | 10 | 700 | 61.23% |
| GKOS240517P00087500 | 2024-04-18 12:31PM EDT | 87.50 | 2.75 | 0.05 | 4.80 | 0.00 | - | 101 | 500 | 105.62% |
| GKOS240517P00090000 | 2024-05-01 3:51PM EDT | 90.00 | 0.65 | 0.00 | 1.95 | -2.25 | -77.59% | 1 | 5 | 67.97% |
| GKOS240517P00092500 | 2024-04-30 3:26PM EDT | 92.50 | 4.20 | 0.05 | 4.70 | 0.00 | - | 21 | 201 | 83.94% |
| GKOS240517P00095000 | 2024-05-02 1:11PM EDT | 95.00 | 0.74 | 0.05 | 1.80 | -2.07 | -73.67% | 2 | 206 | 64.70% |
| GKOS240517P00097500 | 2024-05-02 9:42AM EDT | 97.50 | 2.78 | 0.10 | 1.40 | -1.49 | -34.89% | 10 | 20 | 48.68% |
| GKOS240517P00100000 | 2024-05-02 10:13AM EDT | 100.00 | 1.70 | 0.15 | 2.00 | -3.62 | -68.05% | 14 | 123 | 47.02% |
| GKOS240517P00105000 | 2024-05-02 11:57AM EDT | 105.00 | 2.62 | 2.45 | 3.60 | -6.88 | -72.42% | 2 | 41 | 41.24% |
| GKOS240517P00110000 | 2024-05-02 10:01AM EDT | 110.00 | 8.00 | 5.30 | 8.40 | -5.10 | -38.93% | 6 | 15 | 62.04% |
© 2024 Yahoo. All rights reserved.