NYSE - Nasdaq Real Time Price USD
Glaukos Corporation (GKOS)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS241115C00050000 | 10/6/2023 1:30 PM | 50 | 25.00 | 19.20 | 21.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GKOS241115C00055000 | 9/6/2023 3:41 PM | 55 | 27.84 | 21.60 | 24.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GKOS241115C00067500 | 4/19/2024 7:38 PM | 67.5 | 32.78 | 43.00 | 47.60 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| GKOS241115C00075000 | 5/2/2024 1:30 PM | 75 | 31.50 | 39.50 | 44.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GKOS241115C00080000 | 8/22/2023 3:29 PM | 80 | 11.95 | 10.90 | 14.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| GKOS241115C00082500 | 5/2/2024 1:30 PM | 82.5 | 26.10 | 33.10 | 37.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GKOS241115C00085000 | 12/28/2023 3:08 PM | 85 | 13.05 | 17.10 | 21.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| GKOS241115C00087500 | 8/1/2024 1:31 PM | 87.5 | 29.30 | 45.80 | 50.00 | 0.00 | 0.00% | 1 | 2 | 187.06% |
| GKOS241115C00090000 | 6/28/2024 2:53 PM | 90 | 31.00 | 32.50 | 37.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| GKOS241115C00095000 | 8/2/2024 2:58 PM | 95 | 22.25 | 38.70 | 43.00 | 0.00 | 0.00% | 3 | 3 | 165.77% |
| GKOS241115C00097500 | 4/9/2024 3:49 PM | 97.5 | 17.32 | 18.10 | 21.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| GKOS241115C00100000 | 10/16/2024 5:12 PM | 100 | 30.64 | 30.10 | 34.40 | 0.00 | 0.00% | 1 | 4 | 97.12% |
| GKOS241115C00105000 | 10/15/2024 6:45 PM | 105 | 25.62 | 25.60 | 29.90 | 0.00 | 0.00% | 2 | 2 | 91.50% |
| GKOS241115C00110000 | 8/26/2024 5:08 PM | 110 | 27.60 | 19.40 | 21.50 | 0.00 | 0.00% | 2 | 4 | 58.69% |
| GKOS241115C00115000 | 5/13/2024 6:40 PM | 115 | 10.90 | 12.00 | 16.50 | 0.00 | 0.00% | 1 | 1 | 47.22% |
| GKOS241115C00120000 | 10/21/2024 2:37 PM | 120 | 17.00 | 13.40 | 17.40 | 0.00 | 0.00% | 1 | 1 | 76.44% |
| GKOS241115C00125000 | 10/23/2024 7:04 PM | 125 | 11.60 | 11.40 | 12.80 | 0.00 | 0.00% | 10 | 36 | 73.95% |
| GKOS241115C00130000 | 10/25/2024 3:28 PM | 130 | 10.20 | 8.80 | 9.80 | 0.20 | 2.00% | 13 | 139 | 72.29% |
| GKOS241115C00135000 | 10/24/2024 4:06 PM | 135 | 7.80 | 6.30 | 7.60 | 0.00 | 0.00% | 3 | 202 | 70.78% |
| GKOS241115C00140000 | 10/25/2024 6:58 PM | 140 | 5.40 | 4.60 | 5.90 | -0.10 | -1.82% | 66 | 229 | 71.17% |
| GKOS241115C00145000 | 10/23/2024 3:03 PM | 145 | 4.42 | 2.55 | 4.80 | 0.00 | 0.00% | 4 | 102 | 69.36% |
| GKOS241115C00150000 | 10/23/2024 5:41 PM | 150 | 3.30 | 1.80 | 4.20 | 0.00 | 0.00% | 3 | 191 | 73.17% |
| GKOS241115C00155000 | 10/23/2024 6:04 PM | 155 | 2.60 | 0.80 | 3.40 | 0.00 | 0.00% | 182 | 215 | 72.34% |
| GKOS241115C00160000 | 10/4/2024 1:30 PM | 160 | 0.75 | 0.60 | 2.45 | 0.00 | 0.00% | 1 | 12 | 72.83% |
| GKOS241115C00165000 | 10/2/2024 3:43 PM | 165 | 0.80 | 0.40 | 2.35 | 0.00 | 0.00% | 3 | 3 | 77.83% |
| GKOS241115C00170000 | 10/2/2024 3:38 PM | 170 | 0.63 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 78.52% |
| GKOS241115C00180000 | 7/30/2024 1:30 PM | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| GKOS241115C00190000 | 9/24/2024 5:53 PM | 190 | 0.55 | 0.05 | 1.95 | 0.00 | 0.00% | 4 | 6 | 101.07% |
| GKOS241115C00195000 | 10/17/2024 4:22 PM | 195 | 0.07 | 0.05 | 0.60 | 0.00 | 0.00% | 10 | 32 | 86.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GKOS241115P00045000 | 1/10/2024 2:30 PM | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| GKOS241115P00047500 | 8/8/2024 2:20 PM | 47.5 | 0.31 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 6 | 268.85% |
| GKOS241115P00050000 | 4/19/2024 3:20 PM | 50 | 1.65 | 0.00 | 3.40 | 0.00 | 0.00% | 40 | 65 | 276.47% |
| GKOS241115P00055000 | 8/14/2024 4:02 PM | 55 | 0.36 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 50 | 228.22% |
| GKOS241115P00057500 | 11/15/2023 4:39 PM | 57.5 | 5.20 | 1.65 | 6.00 | 0.00 | 0.00% | - | 0 | 300.98% |
| GKOS241115P00060000 | 7/2/2024 1:30 PM | 60 | 0.80 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 9 | 213.77% |
| GKOS241115P00065000 | 6/28/2024 1:30 PM | 65 | 1.00 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 3 | 204.69% |
| GKOS241115P00067500 | 6/21/2024 1:30 PM | 67.5 | 1.25 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 12 | 190.53% |
| GKOS241115P00070000 | 6/11/2024 2:22 PM | 70 | 1.95 | 0.00 | 3.60 | 0.00 | 0.00% | 5 | 7 | 193.31% |
| GKOS241115P00080000 | 4/23/2024 4:02 PM | 80 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GKOS241115P00085000 | 10/21/2024 1:39 PM | 85 | 0.40 | 0.40 | 1.80 | 0.00 | 0.00% | 28 | 28 | 125.83% |
| GKOS241115P00090000 | 9/23/2024 1:30 PM | 90 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| GKOS241115P00092500 | 8/19/2024 4:17 PM | 92.5 | 1.23 | 0.10 | 3.50 | 0.00 | 0.00% | 3 | 5 | 120.61% |
| GKOS241115P00095000 | 10/23/2024 1:30 PM | 95 | 0.75 | 0.35 | 2.25 | 0.00 | 0.00% | 1 | 17 | 103.47% |
| GKOS241115P00097500 | 8/2/2024 3:02 PM | 97.5 | 4.69 | 0.00 | 2.90 | 0.00 | 0.00% | 2 | 2 | 99.90% |
| GKOS241115P00100000 | 10/24/2024 2:01 PM | 100 | 1.42 | 0.55 | 2.60 | 0.00 | 0.00% | 4 | 794 | 95.61% |
| GKOS241115P00105000 | 10/22/2024 2:50 PM | 105 | 1.75 | 0.70 | 3.20 | 0.00 | 0.00% | 1 | 252 | 88.38% |
| GKOS241115P00110000 | 10/24/2024 3:04 PM | 110 | 2.25 | 1.15 | 3.90 | 0.00 | 0.00% | 1 | 6 | 82.54% |
| GKOS241115P00115000 | 10/24/2024 1:45 PM | 115 | 3.50 | 2.60 | 4.80 | 0.00 | 0.00% | 2 | 247 | 81.40% |
| GKOS241115P00120000 | 10/15/2024 7:54 PM | 120 | 4.90 | 3.00 | 6.00 | 0.00 | 0.00% | 50 | 53 | 73.54% |
| GKOS241115P00125000 | 10/23/2024 6:57 PM | 125 | 6.30 | 5.30 | 7.00 | 0.00 | 0.00% | 172 | 401 | 70.91% |
| GKOS241115P00130000 | 10/23/2024 6:19 PM | 130 | 8.90 | 7.80 | 9.00 | 0.00 | 0.00% | 2 | 54 | 69.80% |
| GKOS241115P00135000 | 10/23/2024 6:07 PM | 135 | 11.80 | 10.40 | 11.60 | 0.00 | 0.00% | 2 | 15 | 67.90% |
| GKOS241115P00140000 | 10/24/2024 6:27 PM | 140 | 14.50 | 13.70 | 15.40 | 0.00 | 0.00% | 10 | 31 | 70.25% |
| GKOS241115P00180000 | 8/1/2024 1:37 PM | 180 | 68.50 | 44.00 | 48.50 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PEN Penumbra, Inc.
204.71
-0.89%
ITGR Integer Holdings Corporation
125.77
-0.78%
RXST RxSight, Inc.
50.38
+1.63%
STE STERIS plc
224.12
-1.37%
BRKR Bruker Corporation
57.90
-0.84%
SGHT Sight Sciences, Inc.
5.20
-0.76%
LIVN LivaNova PLC
53.00
+0.15%
SNN Smith & Nephew plc
28.37
-3.83%
AXNX Axonics, Inc.
70.23
-0.07%
CNMD CONMED Corporation
62.15
-0.26%