Singapore markets close in 1 hour 46 minutes
Straits Times Index
3,288.31 -4.38 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,180.19 +417.16 (+2.35%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,745.05 -782.55 (-1.34%) CMC Crypto 200
1,261.34 -9.40 (-0.74%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW240816C00028000 | 2024-04-22 9:44AM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240816C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240816C00030000 | 2024-05-01 3:24PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GLW240816C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| GLW240816C00032000 | 2024-05-01 11:16AM EDT | 32.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240816C00033000 | 2024-05-01 10:40AM EDT | 33.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240816C00034000 | 2024-05-01 3:45PM EDT | 34.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GLW240816C00035000 | 2024-05-01 12:01PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLW240816C00036000 | 2024-05-01 3:15PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GLW240816C00037000 | 2024-04-30 1:40PM EDT | 37.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GLW240816C00038000 | 2024-04-30 9:40AM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW240816C00039000 | 2024-04-30 9:38AM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW240816C00040000 | 2024-04-29 9:54AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW240816C00041000 | 2024-03-15 9:46AM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 26.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 50.59% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW240816P00027000 | 2024-05-01 2:57PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW240816P00028000 | 2024-04-24 12:22PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| GLW240816P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLW240816P00030000 | 2024-04-30 9:31AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| GLW240816P00031000 | 2024-05-01 10:09AM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLW240816P00032000 | 2024-05-01 3:30PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| GLW240816P00033000 | 2024-05-01 3:29PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 0.78% |
| GLW240816P00034000 | 2024-05-01 3:53PM EDT | 34.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLW240816P00035000 | 2024-03-26 1:03PM EDT | 35.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 50 | 164 | 44.53% |
| GLW240816P00036000 | 2024-04-12 9:47AM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GLW240816P00037000 | 2024-05-01 9:45AM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 36.04% |
| GLW240816P00039000 | 2024-05-01 9:51AM EDT | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GLW240816P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 44.29% |
© 2024 Yahoo. All rights reserved.