Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,077.76 -327.90 (-0.85%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,266.55 -3,841.73 (-5.99%) CMC Crypto 200
1,289.83 -49.23 (-3.68%)
Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 69.53% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 9.00 | 11.90 | 0.00 | - | 2 | 153 | 53.32% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 88.38% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 5.20 | 5.80 | 0.00 | - | 1 | 136 | 45.61% |
| GLW240621C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 3.60 | 3.40 | 4.30 | +1.35 | +60.00% | 39 | 1,037 | 46.44% |
| GLW240621C00031000 | 2024-04-30 12:30PM EDT | 31.00 | 2.95 | 2.55 | 3.30 | +1.45 | +96.67% | 12 | 356 | 38.72% |
| GLW240621C00032000 | 2024-04-30 11:33AM EDT | 32.00 | 2.20 | 1.75 | 2.90 | +1.25 | +131.58% | 70 | 82 | 43.51% |
| GLW240621C00033000 | 2024-04-30 3:30PM EDT | 33.00 | 1.20 | 1.15 | 1.25 | +0.60 | +100.00% | 304 | 3,152 | 21.00% |
| GLW240621C00034000 | 2024-04-30 3:34PM EDT | 34.00 | 0.71 | 0.65 | 0.75 | +0.36 | +102.86% | 360 | 1,087 | 20.31% |
| GLW240621C00035000 | 2024-04-30 3:34PM EDT | 35.00 | 0.37 | 0.30 | 0.40 | +0.27 | +270.00% | 309 | 4,408 | 19.63% |
| GLW240621C00036000 | 2024-04-30 12:49PM EDT | 36.00 | 0.20 | 0.10 | 0.20 | +0.14 | +233.33% | 29 | 4 | 19.43% |
| GLW240621C00037000 | 2024-04-30 10:47AM EDT | 37.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 9 | 1,883 | 21.97% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,909 | 30.27% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 58.98% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 54.00% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 68.85% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 91.80% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 71.09% |
| GLW240621P00023000 | 2024-04-30 9:31AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 30 | 364 | 50.39% |
| GLW240621P00025000 | 2024-03-20 3:28PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 386 | 50.20% |
| GLW240621P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 50.59% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 45 | 77 | 46.97% |
| GLW240621P00028000 | 2024-04-29 3:26PM EDT | 28.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 50 | 1,739 | 40.92% |
| GLW240621P00029000 | 2024-04-30 9:45AM EDT | 29.00 | 0.05 | 0.05 | 0.15 | -0.27 | -84.37% | 2 | 59 | 28.52% |
| GLW240621P00030000 | 2024-04-30 2:37PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 40 | 3,757 | 25.29% |
| GLW240621P00031000 | 2024-04-30 3:06PM EDT | 31.00 | 0.30 | 0.25 | 0.35 | -0.65 | -68.42% | 2 | 15 | 24.32% |
| GLW240621P00032000 | 2024-04-30 12:37PM EDT | 32.00 | 0.40 | 0.45 | 0.55 | -1.05 | -72.41% | 96 | 23 | 22.46% |
| GLW240621P00033000 | 2024-04-30 2:32PM EDT | 33.00 | 0.92 | 0.80 | 0.90 | -1.33 | -59.11% | 911 | 1,662 | 21.61% |
| GLW240621P00034000 | 2024-04-30 12:49PM EDT | 34.00 | 1.25 | 1.30 | 1.40 | -1.45 | -53.70% | 611 | 11 | 20.95% |
| GLW240621P00035000 | 2024-04-12 10:06AM EDT | 35.00 | 1.56 | 1.00 | 2.20 | -1.94 | -55.43% | 6 | 877 | 23.78% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.60 | 7.20 | 0.00 | - | 4 | 856 | 82.57% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 66.99% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 93.46% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.