Glaukos Corporation (GKOS)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240517C00047500 | 2024-05-02 9:30AM EDT | 47.50 | 54.00 | 60.70 | 65.50 | 0.00 | - | - | 0 | 278.91% |
| GKOS240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 51.50 | 58.20 | 63.00 | 0.00 | - | - | 10 | 263.28% |
| 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 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 119.73% |
| GKOS240517C00090000 | 2024-05-06 12:40PM EDT | 90.00 | 16.50 | 19.00 | 23.00 | 0.00 | - | 1 | 0 | 105.96% |
| GKOS240517C00092500 | 2024-05-02 9:30AM EDT | 92.50 | 10.90 | 16.50 | 20.40 | 0.00 | - | 1 | 49 | 92.48% |
| GKOS240517C00095000 | 2024-04-26 12:37PM EDT | 95.00 | 9.39 | 14.00 | 17.80 | 0.00 | - | 1 | 11 | 79.39% |
| GKOS240517C00097500 | 2024-04-30 3:26PM EDT | 97.50 | 5.70 | 11.10 | 15.50 | 0.00 | - | 6 | 72 | 64.45% |
| GKOS240517C00100000 | 2024-05-02 11:09AM EDT | 100.00 | 9.20 | 8.50 | 12.30 | 0.00 | - | 8 | 212 | 96.09% |
| GKOS240517C00105000 | 2024-05-08 9:36AM EDT | 105.00 | 3.65 | 4.50 | 8.00 | 0.00 | - | 3 | 1,036 | 80.42% |
| GKOS240517C00110000 | 2024-05-10 10:27AM EDT | 110.00 | 2.50 | 1.10 | 4.30 | -0.50 | -16.67% | 3 | 111 | 66.80% |
| GKOS240517C00115000 | 2024-05-02 12:22PM EDT | 115.00 | 0.80 | 0.20 | 3.80 | 0.00 | - | 1 | 1 | 61.87% |
| GKOS240517C00120000 | 2024-04-04 9:30AM EDT | 120.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.38% |
| GKOS240517C00125000 | 2024-04-11 10:24AM EDT | 125.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 20 | 24 | 116.26% |
| GKOS240517C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 57.81% |
| GKOS240517C00140000 | 2024-05-01 2:56PM EDT | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.07% |
| GKOS240517C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 185.40% |
| GKOS240517C00150000 | 2024-05-01 2:58PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 161 | 624 | 85.94% |
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 | 4.80 | 0.00 | - | 1 | 13 | 515.63% |
| GKOS240517P00047500 | 2024-04-22 9:30AM EDT | 47.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 488.67% |
| GKOS240517P00050000 | 2024-04-29 9:47AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 463.28% |
| GKOS240517P00055000 | 2024-04-29 9:46AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 416.11% |
| GKOS240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 373.14% |
| GKOS240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 296.88% |
| GKOS240517P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 262.31% |
| GKOS240517P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 229.54% |
| GKOS240517P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 213.72% |
| GKOS240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 10 | 700 | 198.19% |
| GKOS240517P00087500 | 2024-04-18 12:31PM EDT | 87.50 | 2.75 | 0.00 | 4.80 | 0.00 | - | 101 | 500 | 182.91% |
| GKOS240517P00090000 | 2024-05-02 10:12AM EDT | 90.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 167.87% |
| GKOS240517P00092500 | 2024-04-30 3:26PM EDT | 92.50 | 4.20 | 0.00 | 4.80 | 0.00 | - | 21 | 201 | 152.98% |
| GKOS240517P00095000 | 2024-05-10 3:43PM EDT | 95.00 | 0.45 | 0.00 | 1.45 | -0.29 | -39.19% | 2 | 205 | 90.87% |
| GKOS240517P00097500 | 2024-05-02 9:42AM EDT | 97.50 | 2.78 | 0.00 | 2.35 | 0.00 | - | 10 | 20 | 92.87% |
| GKOS240517P00100000 | 2024-05-02 10:13AM EDT | 100.00 | 1.70 | 0.00 | 2.85 | 0.00 | - | 14 | 120 | 86.33% |
| GKOS240517P00105000 | 2024-05-08 10:03AM EDT | 105.00 | 2.30 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 51.47% |
| GKOS240517P00110000 | 2024-05-06 12:48PM EDT | 110.00 | 6.00 | 0.90 | 4.90 | 0.00 | - | 3 | 12 | 51.32% |
| GKOS240517P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 18.60 | 7.00 | 11.50 | 0.00 | - | - | 1 | 85.77% |
© 2024 Yahoo. All rights reserved.