Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,025.59 +3.38 (+0.07%) Dow
37,933.60 +180.29 (+0.48%) Nasdaq
15,658.90 -24.47 (-0.16%) Bitcoin USD
62,531.95 -191.98 (-0.31%) CMC Crypto 200
885.54 0.00 (0.00%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00027000 | 2024-02-13 11:23AM EDT | 27.00 | 4.30 | 3.60 | 7.00 | 0.00 | - | 1 | 0 | 336.13% |
| GLW240419C00028000 | 2024-01-22 2:40PM EDT | 28.00 | 3.20 | 4.20 | 5.40 | 0.00 | - | - | 0 | 353.71% |
| GLW240419C00029000 | 2024-04-10 10:06AM EDT | 29.00 | 2.84 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 76.56% |
| GLW240419C00030000 | 2024-04-17 2:56PM EDT | 30.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 3 | 160 | 47.27% |
| GLW240419C00031000 | 2024-04-17 1:34PM EDT | 31.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 147 | 442 | 27.34% |
| GLW240419C00032000 | 2024-04-18 9:30AM EDT | 32.00 | 0.20 | 0.00 | 0.10 | +0.17 | +566.67% | 7 | 979 | 45.70% |
| GLW240419C00033000 | 2024-04-16 2:58PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 2,010 | 51.56% |
| GLW240419C00034000 | 2024-04-16 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 25.00% |
| GLW240419C00035000 | 2024-04-16 12:27PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 316 | 108.59% |
| GLW240419C00036000 | 2024-04-09 2:12PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 54 | 127.34% |
| GLW240419C00037000 | 2024-03-27 1:42PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 144.53% |
| GLW240419C00038000 | 2024-01-30 11:28AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 150.00% |
| GLW240419C00039000 | 2024-02-14 4:57PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 178.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00025000 | 2024-01-23 12:25PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 162.50% |
| GLW240419P00026000 | 2024-03-28 9:30AM EDT | 26.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 150.00% |
| GLW240419P00027000 | 2024-02-22 3:09PM EDT | 27.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 123.44% |
| GLW240419P00028000 | 2024-03-28 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 96.88% |
| GLW240419P00029000 | 2024-03-27 9:45AM EDT | 29.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 47 | 70.70% |
| GLW240419P00030000 | 2024-04-15 12:54PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 136 | 37.50% |
| GLW240419P00031000 | 2024-04-17 2:19PM EDT | 31.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 2 | 236 | 27.34% |
| GLW240419P00032000 | 2024-04-17 2:19PM EDT | 32.00 | 0.76 | 0.95 | 1.10 | 0.00 | - | 7 | 841 | 45.70% |
| GLW240419P00033000 | 2024-04-17 3:36PM EDT | 33.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 31 | 38 | 51.56% |
| GLW240419P00034000 | 2024-04-17 3:36PM EDT | 34.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 2 | 1 | 70.31% |
| GLW240419P00035000 | 2024-04-17 2:32PM EDT | 35.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 11 | 5 | 99.22% |
| GLW240419P00036000 | 2024-04-17 2:32PM EDT | 36.00 | 4.70 | 4.00 | 5.20 | 0.00 | - | 18 | 8 | 161.33% |
| GLW240419P00037000 | 2024-03-05 4:32PM EDT | 37.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.