NYSE - Delayed Quote • USD
Glaukos Corporation (GKOS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240517C00080000 | 3/28/2024 4:27 PM | 80 | 15.45 | 19.00 | 23.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GKOS240517C00085000 | 4/19/2024 5:21 PM | 85 | 14.80 | 19.50 | 24.00 | 0.00 | 0.00% | 1 | 1 | 70.90% |
| GKOS240517C00090000 | 3/20/2024 7:29 PM | 90 | 6.00 | 8.30 | 11.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| GKOS240517C00092500 | 5/2/2024 1:30 PM | 92.5 | 10.90 | 12.60 | 17.00 | 0.00 | 0.00% | 1 | 49 | 65.87% |
| GKOS240517C00095000 | 4/26/2024 4:37 PM | 95 | 9.39 | 10.00 | 14.20 | 0.00 | 0.00% | 1 | 11 | 51.90% |
| GKOS240517C00097500 | 4/30/2024 7:26 PM | 97.5 | 5.70 | 7.60 | 11.60 | 0.00 | 0.00% | 6 | 72 | 79.00% |
| GKOS240517C00100000 | 5/2/2024 3:09 PM | 100 | 9.20 | 5.70 | 9.30 | 0.00 | 0.00% | 8 | 212 | 70.00% |
| GKOS240517C00105000 | 5/3/2024 7:43 PM | 105 | 4.50 | 3.90 | 4.70 | 0.80 | 21.62% | 4 | 1,039 | 48.98% |
| GKOS240517C00110000 | 5/3/2024 4:05 PM | 110 | 1.55 | 1.55 | 3.40 | -0.45 | -22.50% | 1 | 42 | 60.77% |
| GKOS240517C00115000 | 5/2/2024 4:22 PM | 115 | 0.80 | 0.05 | 4.50 | 0.00 | 0.00% | 1 | 1 | 66.16% |
| GKOS240517C00120000 | 4/4/2024 1:30 PM | 120 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 84.96% |
| GKOS240517C00125000 | 4/11/2024 2:24 PM | 125 | 1.33 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 24 | 100.05% |
| GKOS240517C00130000 | 5/3/2024 1:30 PM | 130 | 0.15 | 0.15 | 0.30 | 0.10 | 200.00% | 2 | 23 | 60.74% |
| GKOS240517C00145000 | 5/1/2024 1:36 PM | 145 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 32 | 113.09% |
| GKOS240517C00150000 | 5/1/2024 6:58 PM | 150 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 161 | 624 | 69.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS240517P00045000 | 4/26/2024 1:30 PM | 45 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 13 | 287.50% |
| GKOS240517P00047500 | 4/22/2024 1:30 PM | 47.5 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 271.48% |
| GKOS240517P00050000 | 4/29/2024 1:47 PM | 50 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 4 | 256.25% |
| GKOS240517P00055000 | 4/29/2024 1:46 PM | 55 | 0.25 | 0.00 | 1.75 | 0.00 | 0.00% | 5 | 7 | 228.03% |
| GKOS240517P00060000 | 4/25/2024 1:30 PM | 60 | 0.50 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 202.25% |
| GKOS240517P00070000 | 4/25/2024 1:30 PM | 70 | 1.10 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 0 | 154.98% |
| GKOS240517P00075000 | 4/30/2024 1:30 PM | 75 | 1.20 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 3 | 135.06% |
| GKOS240517P00080000 | 4/30/2024 1:30 PM | 80 | 1.55 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 22 | 77.15% |
| GKOS240517P00082500 | 4/30/2024 1:30 PM | 82.5 | 1.90 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 3 | 115.97% |
| GKOS240517P00085000 | 4/30/2024 1:30 PM | 85 | 2.30 | 0.00 | 1.90 | 0.00 | 0.00% | 10 | 700 | 98.14% |
| GKOS240517P00087500 | 4/18/2024 4:31 PM | 87.5 | 2.75 | 0.00 | 2.40 | 0.00 | 0.00% | 101 | 500 | 95.17% |
| GKOS240517P00090000 | 5/2/2024 2:12 PM | 90 | 0.65 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 5 | 90.45% |
| GKOS240517P00092500 | 4/30/2024 7:26 PM | 92.5 | 4.20 | 0.00 | 3.20 | 0.00 | 0.00% | 21 | 201 | 83.84% |
| GKOS240517P00095000 | 5/2/2024 5:11 PM | 95 | 0.74 | 0.00 | 3.40 | 0.00 | 0.00% | 2 | 205 | 75.27% |
| GKOS240517P00097500 | 5/2/2024 1:42 PM | 97.5 | 2.78 | 0.10 | 3.90 | 0.00 | 0.00% | 10 | 20 | 69.60% |
| GKOS240517P00100000 | 5/2/2024 2:13 PM | 100 | 1.70 | 0.20 | 3.30 | 0.00 | 0.00% | 14 | 120 | 54.49% |
| GKOS240517P00105000 | 5/3/2024 4:35 PM | 105 | 2.90 | 0.25 | 3.20 | 0.28 | 10.69% | 2 | 40 | 49.12% |
| GKOS240517P00110000 | 5/2/2024 2:01 PM | 110 | 8.00 | 4.60 | 6.90 | 0.00 | 0.00% | 6 | 12 | 60.91% |
Related Tickers
SGHT Sight Sciences, Inc.
5.96
+6.24%
LIVN LivaNova PLC
64.15
+1.95%
IRTC iRhythm Technologies, Inc.
102.68
-7.40%
RXST RxSight, Inc.
61.68
+3.44%
PRCT PROCEPT BioRobotics Corporation
64.31
+4.16%
ITGR Integer Holdings Corporation
111.27
+1.23%
AXNX Axonics, Inc.
67.28
+0.25%
INSP Inspire Medical Systems, Inc.
249.72
-0.59%
LUNG Pulmonx Corporation
9.82
+4.69%
CNMD CONMED Corporation
71.76
+2.34%