Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,294.63 -390.43 (-1.98%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221007C00029000 | 2022-09-30 9:56AM EDT | 29.00 | 1.05 | 0.50 | 0.60 | -0.60 | -36.36% | 4 | 1 | 36.82% |
| GLW221007C00030000 | 2022-09-30 2:58PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 28 | 91 | 38.09% |
| GLW221007C00031000 | 2022-09-30 1:41PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 23 | 37 | 46.09% |
| GLW221007C00032000 | 2022-09-26 1:30PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 53.71% |
| GLW221007C00033000 | 2022-09-28 3:43PM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 56.25% |
| GLW221007C00034000 | 2022-09-28 12:49PM EDT | 34.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 66.41% |
| GLW221007C00035000 | 2022-09-27 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 67.19% |
| GLW221007C00036000 | 2022-09-28 10:31AM EDT | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 75.78% |
| GLW221007C00037000 | 2022-09-12 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 83.59% |
| GLW221007C00038000 | 2022-08-26 3:53PM EDT | 38.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 3 | 125.39% |
| GLW221007C00039000 | 2022-09-14 2:58PM EDT | 39.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 98.44% |
| GLW221007C00044000 | 2022-09-23 1:16PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 131.25% |
| GLW221007C00046000 | 2022-09-20 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 143.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221007P00028000 | 2022-09-29 12:25PM EDT | 28.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 40.23% |
| GLW221007P00029000 | 2022-09-30 3:01PM EDT | 29.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 7 | 31 | 34.96% |
| GLW221007P00030000 | 2022-09-28 3:07PM EDT | 30.00 | 0.73 | 1.10 | 1.25 | 0.00 | - | 2 | 20 | 39.55% |
| GLW221007P00031000 | 2022-09-30 12:08PM EDT | 31.00 | 1.50 | 1.85 | 2.15 | -0.05 | -3.23% | 1 | 79 | 48.24% |
| GLW221007P00032000 | 2022-09-30 2:37PM EDT | 32.00 | 2.76 | 2.90 | 3.10 | +2.06 | +294.29% | 2 | 3 | 56.45% |
| GLW221007P00033000 | 2022-09-23 3:21PM EDT | 33.00 | 2.97 | 3.70 | 4.10 | 0.00 | - | 1 | 21 | 68.75% |
| GLW221007P00034000 | 2022-09-28 10:00AM EDT | 34.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 1 | 11 | 57.03% |
| GLW221007P00036000 | 2022-09-14 11:42AM EDT | 36.00 | 3.35 | 6.90 | 7.10 | 0.00 | - | 1 | 0 | 73.44% |
| GLW221007P00040000 | 2022-08-31 2:30PM EDT | 40.00 | 5.30 | 10.60 | 10.80 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
