Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,485.03 -2,898.14 (-4.37%) CMC Crypto 200
1,354.79 -27.78 (-2.01%)
Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00020000 | 2024-04-23 11:08AM EDT | 20.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLW250117C00023000 | 2024-03-22 11:50AM EDT | 23.00 | 10.20 | 8.60 | 10.90 | 0.00 | - | 1 | 53 | 61.79% |
| GLW250117C00025000 | 2024-04-23 12:33PM EDT | 25.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00028000 | 2024-04-23 9:59AM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00030000 | 2024-04-24 1:37PM EDT | 30.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW250117C00032000 | 2024-04-24 10:20AM EDT | 32.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GLW250117C00035000 | 2024-04-24 2:47PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GLW250117C00037000 | 2024-04-22 9:36AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLW250117C00040000 | 2024-04-24 10:19AM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GLW250117C00042000 | 2024-04-09 12:59PM EDT | 42.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLW250117C00045000 | 2024-04-22 9:36AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 34.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 52.64% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 41.21% |
| GLW250117P00020000 | 2024-01-25 10:38AM EDT | 20.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 260 | 36.43% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW250117P00025000 | 2024-04-24 11:35AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW250117P00028000 | 2024-04-23 3:59PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLW250117P00030000 | 2024-04-23 3:18PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GLW250117P00032000 | 2024-04-24 3:20PM EDT | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117P00035000 | 2024-04-11 12:13PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW250117P00037000 | 2024-03-13 9:44AM EDT | 37.00 | 4.80 | 4.20 | 5.70 | 0.00 | - | 52 | 483 | 14.99% |
| GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 33.13% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 15.24% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 10.10 | 12.10 | 0.00 | - | 40 | 0 | 0.00% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 43.41% |
© 2024 Yahoo. All rights reserved.