Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,135.80 +393.26 (+0.68%) CMC Crypto 200
1,249.92 -20.82 (-1.64%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 342 | 361 | 0.00% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-04-30 10:36AM EDT | 28.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 8 | 4,512 | 0.00% |
| GLW240517C00029000 | 2024-04-10 9:47AM EDT | 29.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4,863 | 0.00% |
| GLW240517C00030000 | 2024-05-01 2:13PM EDT | 30.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 86 | 1,721 | 0.00% |
| GLW240517C00031000 | 2024-05-01 1:35PM EDT | 31.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 67 | 1,284 | 0.00% |
| GLW240517C00032000 | 2024-05-01 3:34PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,535 | 10,821 | 0.00% |
| GLW240517C00033000 | 2024-05-01 3:51PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 283 | 9,605 | 0.00% |
| GLW240517C00034000 | 2024-05-01 3:00PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 124 | 3,028 | 3.13% |
| GLW240517C00035000 | 2024-05-01 3:21PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 2,784 | 6.25% |
| GLW240517C00036000 | 2024-05-01 3:00PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 2,568 | 12.50% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 41.60% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 41.41% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 53.71% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 121.09% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 107.81% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 112.11% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 88.28% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 83.59% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 274 | 25.00% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 71.29% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 648 | 25.00% |
| GLW240517P00029000 | 2024-04-30 2:08PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 898 | 12.50% |
| GLW240517P00030000 | 2024-04-30 9:45AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 323 | 12.50% |
| GLW240517P00031000 | 2024-05-01 2:41PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 12.50% |
| GLW240517P00032000 | 2024-05-01 3:02PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,453 | 6.25% |
| GLW240517P00033000 | 2024-05-01 3:02PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 131 | 1,619 | 1.56% |
| GLW240517P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 147 | 682 | 0.00% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.