Glaukos Corporation (GKOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 113.94% |
| GKOS240517C00085000 | 2024-04-19 1:21PM EDT | 85.00 | 14.80 | 14.30 | 18.50 | 0.00 | - | 1 | 1 | 94.75% |
| GKOS240517C00090000 | 2024-03-20 3:29PM EDT | 90.00 | 6.00 | 8.30 | 11.40 | 0.00 | - | - | 1 | 72.75% |
| GKOS240517C00092500 | 2024-04-30 3:26PM EDT | 92.50 | 8.60 | 8.20 | 10.70 | 0.00 | - | 6 | 48 | 68.99% |
| GKOS240517C00095000 | 2024-04-26 12:37PM EDT | 95.00 | 9.39 | 7.00 | 9.30 | 0.00 | - | 1 | 11 | 71.88% |
| GKOS240517C00097500 | 2024-04-30 3:26PM EDT | 97.50 | 5.70 | 6.20 | 7.50 | 0.00 | - | 6 | 72 | 72.44% |
| GKOS240517C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 5.90 | 5.40 | 6.10 | +1.40 | +31.11% | 10 | 210 | 73.41% |
| GKOS240517C00105000 | 2024-05-01 3:53PM EDT | 105.00 | 3.80 | 3.60 | 4.10 | +1.30 | +52.00% | 1,031 | 75 | 73.49% |
| GKOS240517C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 2.60 | 2.10 | 2.95 | 0.00 | - | 1 | 19 | 74.10% |
| GKOS240517C00115000 | 2024-04-04 9:30AM EDT | 115.00 | 1.40 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 77.34% |
| GKOS240517C00120000 | 2024-04-04 9:30AM EDT | 120.00 | 0.95 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 99.24% |
| GKOS240517C00125000 | 2024-04-11 10:24AM EDT | 125.00 | 1.33 | 0.10 | 4.90 | 0.00 | - | 20 | 24 | 114.23% |
| GKOS240517C00130000 | 2024-03-26 1:27PM EDT | 130.00 | 0.40 | 0.15 | 4.20 | 0.00 | - | 2 | 2 | 119.78% |
| GKOS240517C00145000 | 2024-04-11 2:51PM EDT | 145.00 | 0.10 | 0.00 | 4.80 | -0.70 | -87.50% | 1 | 31 | 153.15% |
| GKOS240517C00150000 | 2024-05-01 2:58PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 161 | 469 | 83.20% |
Putsfor17 May 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 | 305.27% |
| GKOS240517P00047500 | 2024-04-22 9:30AM EDT | 47.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 287.65% |
| GKOS240517P00050000 | 2024-04-29 9:47AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 270.95% |
| GKOS240517P00055000 | 2024-04-29 9:46AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 239.99% |
| GKOS240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 211.62% |
| GKOS240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 163.67% |
| GKOS240517P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.20 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 139.06% |
| GKOS240517P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 1.55 | 0.05 | 4.90 | 0.00 | - | 10 | 22 | 116.50% |
| GKOS240517P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 1.90 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 104.59% |
| GKOS240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 2.30 | 0.10 | 4.70 | 0.00 | - | 10 | 700 | 93.26% |
| GKOS240517P00087500 | 2024-04-18 12:31PM EDT | 87.50 | 2.75 | 0.50 | 3.20 | 0.00 | - | 101 | 500 | 73.39% |
| GKOS240517P00090000 | 2024-05-01 3:38PM EDT | 90.00 | 2.90 | 0.90 | 3.20 | -0.40 | -12.12% | 2 | 4 | 66.14% |
| GKOS240517P00092500 | 2024-04-30 3:26PM EDT | 92.50 | 4.20 | 1.50 | 4.30 | 0.00 | - | 21 | 201 | 67.11% |
| GKOS240517P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 2.81 | 2.00 | 4.80 | -1.39 | -33.10% | 4 | 203 | 61.38% |
| GKOS240517P00097500 | 2024-05-01 2:44PM EDT | 97.50 | 4.27 | 3.30 | 6.40 | -1.53 | -26.38% | 2 | 10 | 65.43% |
| GKOS240517P00100000 | 2024-05-01 2:44PM EDT | 100.00 | 5.32 | 6.20 | 7.20 | -1.08 | -16.87% | 14 | 123 | 71.78% |
| GKOS240517P00105000 | 2024-04-26 3:52PM EDT | 105.00 | 9.50 | 7.90 | 10.40 | 0.00 | - | 41 | 41 | 63.70% |
| GKOS240517P00110000 | 2024-04-08 1:17PM EDT | 110.00 | 13.10 | 11.00 | 15.60 | 0.00 | - | - | 15 | 69.65% |
© 2024 Yahoo. All rights reserved.