UK markets open in 7 hours 17 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,865.18 -1,131.59 (-2.26%)
Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 5.90 | 7.30 | 0.00 | - | 2 | 37 | 37.70% |
| GLW240816C00028000 | 2024-05-08 10:09AM EDT | 28.00 | 6.03 | 5.50 | 6.40 | +1.83 | +43.57% | 1 | 748 | 35.94% |
| GLW240816C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 4.20 | 6.50 | 0.00 | - | 1 | 110 | 53.22% |
| GLW240816C00030000 | 2024-05-08 2:33PM EDT | 30.00 | 4.30 | 4.30 | 4.50 | +0.20 | +4.88% | 54 | 1,896 | 28.86% |
| GLW240816C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 159 | 388 | 27.69% |
| GLW240816C00032000 | 2024-05-06 10:08AM EDT | 32.00 | 2.75 | 2.60 | 2.90 | +0.30 | +12.24% | 2 | 776 | 25.61% |
| GLW240816C00033000 | 2024-05-08 3:15PM EDT | 33.00 | 2.05 | 2.05 | 2.20 | +0.25 | +13.89% | 60 | 1,184 | 24.15% |
| GLW240816C00034000 | 2024-05-08 2:39PM EDT | 34.00 | 1.40 | 1.45 | 1.55 | +0.10 | +7.69% | 16 | 712 | 22.24% |
| GLW240816C00035000 | 2024-05-08 1:09PM EDT | 35.00 | 0.98 | 1.00 | 1.10 | +0.08 | +8.89% | 5 | 7,805 | 21.83% |
| GLW240816C00036000 | 2024-05-08 3:22PM EDT | 36.00 | 0.67 | 0.65 | 0.75 | +0.12 | +21.82% | 15 | 1,050 | 21.44% |
| GLW240816C00037000 | 2024-05-06 10:46AM EDT | 37.00 | 0.32 | 0.40 | 0.45 | 0.00 | - | 5 | 1,365 | 20.36% |
| GLW240816C00038000 | 2024-04-30 9:40AM EDT | 38.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 163 | 20.66% |
| GLW240816C00039000 | 2024-04-30 9:38AM EDT | 39.00 | 0.08 | 0.10 | 0.20 | -0.17 | -68.00% | 1 | 17 | 21.05% |
| GLW240816C00040000 | 2024-05-03 2:39PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 55 | 80 | 22.07% |
| GLW240816C00041000 | 2024-05-07 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 27.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 53.22% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 46.68% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 42.29% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 39.84% |
| GLW240816P00027000 | 2024-05-01 2:57PM EDT | 27.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 29.69% |
| GLW240816P00028000 | 2024-05-03 9:44AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 896 | 27.83% |
| GLW240816P00029000 | 2024-05-03 12:43PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 363 | 25.49% |
| GLW240816P00030000 | 2024-05-08 3:54PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 1 | 309 | 23.98% |
| GLW240816P00031000 | 2024-05-08 2:29PM EDT | 31.00 | 0.46 | 0.40 | 0.50 | -0.14 | -23.33% | 1 | 922 | 22.66% |
| GLW240816P00032000 | 2024-05-06 1:57PM EDT | 32.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 14 | 1,722 | 21.24% |
| GLW240816P00033000 | 2024-05-08 3:41PM EDT | 33.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 28 | 2,703 | 20.92% |
| GLW240816P00034000 | 2024-05-08 3:08PM EDT | 34.00 | 1.40 | 1.30 | 1.40 | -0.15 | -9.68% | 1 | 489 | 19.17% |
| GLW240816P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 2.08 | 1.85 | 1.95 | 0.00 | - | 5 | 164 | 18.65% |
| GLW240816P00036000 | 2024-05-02 10:28AM EDT | 36.00 | 3.10 | 2.50 | 4.20 | 0.00 | - | 32 | 725 | 41.72% |
| GLW240816P00037000 | 2024-05-01 9:44AM EDT | 37.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 69 | 262 | 20.02% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 41.97% |
| GLW240816P00039000 | 2024-05-01 9:51AM EDT | 39.00 | 6.00 | 5.10 | 7.30 | 0.00 | - | 42 | 53 | 56.47% |
| GLW240816P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 6.90 | 6.10 | 8.30 | 0.00 | - | 6 | 13 | 60.30% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 51.37% |
© 2024 Yahoo. All rights reserved.