UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.12 +0.74 (+0.94%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,016.63 +132.37 (+0.34%) Bitcoin GBP
50,017.75 -573.45 (-1.13%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 10.70 | 12.90 | 0.00 | - | 2 | 153 | 113.57% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 79.59% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 5.80 | 6.10 | 0.00 | - | 1 | 136 | 45.02% |
| GLW240621C00030000 | 2024-05-06 3:58PM EDT | 30.00 | 3.60 | 3.90 | 4.00 | 0.00 | - | 1 | 1,038 | 28.32% |
| GLW240621C00031000 | 2024-05-08 10:48AM EDT | 31.00 | 3.03 | 2.90 | 3.10 | +0.25 | +8.99% | 3 | 356 | 26.27% |
| GLW240621C00032000 | 2024-05-07 2:24PM EDT | 32.00 | 1.88 | 2.05 | 2.15 | 0.00 | - | 1 | 62 | 21.24% |
| GLW240621C00033000 | 2024-05-08 2:11PM EDT | 33.00 | 1.28 | 1.25 | 1.35 | +0.18 | +16.36% | 11 | 2,918 | 18.70% |
| GLW240621C00034000 | 2024-05-08 12:52PM EDT | 34.00 | 0.67 | 0.65 | 0.70 | +0.04 | +6.35% | 4 | 1,725 | 16.50% |
| GLW240621C00035000 | 2024-05-08 1:41PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 64 | 4,603 | 16.70% |
| GLW240621C00036000 | 2024-05-08 11:46AM EDT | 36.00 | 0.13 | 0.10 | 0.15 | +0.07 | +116.67% | 2 | 34 | 16.65% |
| GLW240621C00037000 | 2024-05-07 12:52PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 1,872 | 19.14% |
| GLW240621C00038000 | 2024-04-30 11:02AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 27.83% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,909 | 26.56% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 60.79% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 56.06% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 71.78% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 100.39% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 78.13% |
| GLW240621P00023000 | 2024-05-01 12:52PM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 363 | 59.77% |
| GLW240621P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 1 | 386 | 51.17% |
| GLW240621P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 49.81% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 45 | 77 | 47.17% |
| GLW240621P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 1 | 1,739 | 41.21% |
| GLW240621P00029000 | 2024-05-03 9:55AM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 51 | 29.69% |
| GLW240621P00030000 | 2024-05-08 9:52AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4 | 3,749 | 24.41% |
| GLW240621P00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 6 | 20 | 23.54% |
| GLW240621P00032000 | 2024-05-08 12:52PM EDT | 32.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 1 | 134 | 20.51% |
| GLW240621P00033000 | 2024-05-07 1:09PM EDT | 33.00 | 0.63 | 0.45 | 0.55 | 0.00 | - | 2 | 2,561 | 19.29% |
| GLW240621P00034000 | 2024-05-08 12:48PM EDT | 34.00 | 1.00 | 0.85 | 0.95 | -0.15 | -13.04% | 5 | 495 | 18.12% |
| GLW240621P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 5 | 878 | 19.68% |
| GLW240621P00036000 | 2024-04-30 10:12AM EDT | 36.00 | 2.36 | 2.35 | 2.45 | 0.00 | - | - | 2 | 20.70% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.60 | 7.20 | 0.00 | - | 4 | 856 | 94.04% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 79.59% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 107.37% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 37.11% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.