UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.77 (+0.98%) GOLD FUTURES
2,318.90 -5.30 (-0.23%) DOW
39,061.85 +177.59 (+0.46%) Bitcoin GBP
49,693.34 -812.09 (-1.61%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 129.69% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 117.19% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 5.60 | 7.90 | 0.00 | - | 342 | 361 | 76.56% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-05-03 10:34AM EDT | 28.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 2 | 4,512 | 78.32% |
| GLW240517C00029000 | 2024-05-03 10:34AM EDT | 29.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 1 | 4,860 | 59.38% |
| GLW240517C00030000 | 2024-05-03 12:56PM EDT | 30.00 | 3.78 | 3.80 | 4.10 | 0.00 | - | 12 | 1,688 | 65.23% |
| GLW240517C00031000 | 2024-05-07 1:36PM EDT | 31.00 | 2.68 | 2.85 | 3.10 | 0.00 | - | 41 | 1,251 | 52.54% |
| GLW240517C00032000 | 2024-05-08 3:18PM EDT | 32.00 | 1.95 | 1.90 | 2.10 | +0.25 | +14.71% | 148 | 10,703 | 39.26% |
| GLW240517C00033000 | 2024-05-08 3:18PM EDT | 33.00 | 1.03 | 1.00 | 1.05 | +0.22 | +26.83% | 2,092 | 9,029 | 22.36% |
| GLW240517C00034000 | 2024-05-08 3:14PM EDT | 34.00 | 0.33 | 0.30 | 0.40 | +0.10 | +43.48% | 18 | 2,991 | 20.51% |
| GLW240517C00035000 | 2024-05-08 12:12PM EDT | 35.00 | 0.11 | 0.05 | 0.10 | +0.06 | +120.00% | 2 | 2,789 | 20.12% |
| GLW240517C00036000 | 2024-05-08 12:12PM EDT | 36.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 2,549 | 34.77% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 44.73% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 48.63% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 49.22% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 56.25% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 62.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 155.47% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 139.45% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 144.92% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 114.84% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 108.98% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 274 | 91.80% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 93.75% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 648 | 69.92% |
| GLW240517P00029000 | 2024-04-30 2:08PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 898 | 59.38% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | +0.03 | +75.00% | 1 | 322 | 58.01% |
| GLW240517P00031000 | 2024-05-07 12:40PM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 501 | 50.39% |
| GLW240517P00032000 | 2024-05-08 1:17PM EDT | 32.00 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 132 | 2,452 | 29.88% |
| GLW240517P00033000 | 2024-05-08 3:18PM EDT | 33.00 | 0.12 | 0.10 | 0.15 | -0.22 | -64.71% | 209 | 1,552 | 20.90% |
| GLW240517P00034000 | 2024-05-08 2:29PM EDT | 34.00 | 0.42 | 0.35 | 0.45 | -0.68 | -61.82% | 70 | 690 | 17.19% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 21 | 42 | 21.88% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 32.81% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 65.53% |
© 2024 Yahoo. All rights reserved.