Glaukos Corporation (GKOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240719C00062500 | 2024-01-18 11:27AM EDT | 62.50 | 31.60 | 30.70 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| GKOS240719C00075000 | 2023-12-14 3:10PM EDT | 75.00 | 10.20 | 18.00 | 21.30 | 0.00 | - | - | 8 | 0.00% |
| GKOS240719C00080000 | 2024-02-29 11:45AM EDT | 80.00 | 17.00 | 16.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| GKOS240719C00085000 | 2024-06-26 10:16AM EDT | 85.00 | 30.00 | 32.00 | 36.50 | 0.00 | - | 1 | 5 | 86.72% |
| GKOS240719C00090000 | 2024-03-14 10:52AM EDT | 90.00 | 8.40 | 13.30 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| GKOS240719C00092500 | 2024-03-15 3:41PM EDT | 92.50 | 7.04 | 11.60 | 14.10 | 0.00 | - | 5 | 120 | 0.00% |
| GKOS240719C00095000 | 2024-05-28 10:25AM EDT | 95.00 | 16.56 | 20.90 | 25.40 | 0.00 | - | 3 | 24 | 93.43% |
| GKOS240719C00097500 | 2024-06-03 9:42AM EDT | 97.50 | 17.57 | 19.70 | 24.40 | 0.00 | - | 1 | 18 | 66.16% |
| GKOS240719C00100000 | 2024-06-20 10:25AM EDT | 100.00 | 14.10 | 17.60 | 22.00 | 0.00 | - | 2 | 12 | 65.67% |
| GKOS240719C00105000 | 2024-05-02 1:44PM EDT | 105.00 | 8.82 | 10.90 | 14.00 | 0.00 | - | 2 | 5 | 24.61% |
| GKOS240719C00110000 | 2024-06-21 11:40AM EDT | 110.00 | 6.80 | 8.70 | 11.90 | 0.00 | - | 1 | 31 | 65.41% |
| GKOS240719C00115000 | 2024-07-02 10:47AM EDT | 115.00 | 7.10 | 5.50 | 7.30 | +1.75 | +32.71% | 3 | 60 | 50.29% |
| GKOS240719C00120000 | 2024-07-02 11:32AM EDT | 120.00 | 4.00 | 1.95 | 4.60 | +1.76 | +78.57% | 7 | 126 | 49.54% |
| GKOS240719C00125000 | 2024-07-02 1:38PM EDT | 125.00 | 1.59 | 1.20 | 1.65 | +0.29 | +22.31% | 6 | 17 | 37.65% |
| GKOS240719C00130000 | 2024-06-21 12:08PM EDT | 130.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 2 | 39 | 41.55% |
| GKOS240719C00135000 | 2024-06-21 9:30AM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 73.14% |
| GKOS240719C00140000 | 2024-06-12 9:30AM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 84.59% |
| GKOS240719C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GKOS240719C00155000 | 2024-05-20 10:11AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.06% |
| GKOS240719C00160000 | 2024-07-01 11:32AM EDT | 160.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 20 | 80.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240719P00042500 | 2024-06-13 11:14AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 175.00% |
| GKOS240719P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 247.07% |
| GKOS240719P00057500 | 2024-02-16 10:30AM EDT | 57.50 | 1.05 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 273.05% |
| GKOS240719P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 1.05 | 0.15 | 4.80 | 0.00 | - | 10 | 13 | 259.72% |
| GKOS240719P00067500 | 2024-04-03 9:30AM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GKOS240719P00075000 | 2024-06-03 11:12AM EDT | 75.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 154.98% |
| GKOS240719P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 167.43% |
| GKOS240719P00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 11 | 15 | 117.04% |
| GKOS240719P00087500 | 2024-04-09 10:08AM EDT | 87.50 | 4.10 | 0.00 | 4.70 | 0.00 | - | 10 | 38 | 137.70% |
| GKOS240719P00090000 | 2024-05-07 9:37AM EDT | 90.00 | 2.25 | 0.00 | 4.70 | 0.00 | - | - | 10 | 128.56% |
| GKOS240719P00092500 | 2024-04-24 11:25AM EDT | 92.50 | 4.40 | 0.00 | 4.80 | 0.00 | - | 15 | 106 | 120.46% |
| GKOS240719P00095000 | 2024-05-10 3:34PM EDT | 95.00 | 2.15 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 109.86% |
| GKOS240719P00097500 | 2024-06-04 9:30AM EDT | 97.50 | 1.65 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 90.80% |
| GKOS240719P00100000 | 2024-06-24 2:01PM EDT | 100.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 516 | 80.08% |
| GKOS240719P00105000 | 2024-06-24 11:50AM EDT | 105.00 | 1.90 | 0.00 | 1.90 | 0.00 | - | 13 | 76 | 54.15% |
| GKOS240719P00110000 | 2024-06-28 10:00AM EDT | 110.00 | 1.60 | 0.00 | 4.70 | 0.00 | - | 2 | 39 | 58.52% |
| GKOS240719P00115000 | 2024-06-26 2:03PM EDT | 115.00 | 3.80 | 1.05 | 2.55 | 0.00 | - | 2 | 73 | 42.19% |
| GKOS240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 29.00 | 16.00 | 20.00 | 0.00 | - | - | 1 | 109.23% |
| GKOS240719P00140000 | 2024-05-03 10:17AM EDT | 140.00 | 34.60 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 129.49% |
| GKOS240719P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 48.50 | 35.00 | 39.50 | 0.00 | - | - | 0 | 152.93% |
© 2024 Yahoo. All rights reserved.