Advertisement
As of 03:50PM EST. Market open.
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241129C00035000 | 2024-11-22 10:44AM EST | 35.00 | 13.55 | 13.50 | 13.70 | 0.00 | - | 3 | 3 | 174.22% |
| GLW241129C00038000 | 2024-11-11 11:59AM EST | 38.00 | 11.17 | 10.50 | 10.70 | 0.00 | - | 2 | 0 | 137.50% |
| GLW241129C00040000 | 2024-11-20 2:16PM EST | 40.00 | 7.37 | 8.50 | 8.70 | 0.00 | - | 1 | 0 | 113.67% |
| GLW241129C00042000 | 2024-10-30 8:35AM EST | 42.00 | 6.86 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 90.63% |
| GLW241129C00043000 | 2024-10-17 8:33AM EST | 43.00 | 4.00 | 2.35 | 3.80 | 0.00 | - | - | 0 | 0.00% |
| GLW241129C00044000 | 2024-11-22 9:59AM EST | 44.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 67.38% |
| GLW241129C00044500 | 2024-11-13 10:35AM EST | 44.50 | 3.92 | 4.00 | 4.20 | 0.00 | - | - | 8 | 61.52% |
| GLW241129C00045000 | 2024-11-22 11:41AM EST | 45.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 11 | 10 | 55.47% |
| GLW241129C00045500 | 2024-11-19 2:50PM EST | 45.50 | 1.90 | 3.00 | 3.20 | 0.00 | - | 6 | 3 | 57.03% |
| GLW241129C00046000 | 2024-11-19 3:40PM EST | 46.00 | 1.60 | 2.55 | 2.65 | 0.00 | - | 24 | 40 | 47.07% |
| GLW241129C00046500 | 2024-11-20 10:01AM EST | 46.50 | 1.30 | 2.00 | 2.20 | 0.00 | - | 1 | 5 | 43.65% |
| GLW241129C00047000 | 2024-11-25 2:07PM EST | 47.00 | 1.50 | 1.55 | 1.70 | -0.15 | -9.09% | 2 | 55 | 36.62% |
| GLW241129C00047500 | 2024-11-25 1:10PM EST | 47.50 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 32 | 48 | 31.74% |
| GLW241129C00048000 | 2024-11-25 2:43PM EST | 48.00 | 0.74 | 0.70 | 0.80 | -0.11 | -12.94% | 11 | 356 | 25.68% |
| GLW241129C00048500 | 2024-11-25 11:30AM EST | 48.50 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 55 | 154 | 24.22% |
| GLW241129C00049000 | 2024-11-25 1:25PM EST | 49.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 44 | 169 | 21.68% |
| GLW241129C00049500 | 2024-11-25 3:15PM EST | 49.50 | 0.10 | 0.05 | 0.15 | -0.04 | -30.77% | 30 | 217 | 23.05% |
| GLW241129C00050000 | 2024-11-25 3:15PM EST | 50.00 | 0.03 | 0.00 | 0.05 | -0.04 | -28.57% | 28 | 96 | 20.70% |
| GLW241129C00051000 | 2024-11-25 11:10AM EST | 51.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 39 | 24 | 35.35% |
| GLW241129C00052000 | 2024-11-25 10:57AM EST | 52.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 45 | 37.89% |
| GLW241129C00053000 | 2024-11-25 2:09PM EST | 53.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 480 | 45.70% |
| GLW241129C00054000 | 2024-11-07 10:41AM EST | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 53.13% |
| GLW241129C00055000 | 2024-10-29 2:26PM EST | 55.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.91% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241129P00037000 | 2024-10-16 2:42PM EST | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 123.44% |
| GLW241129P00040000 | 2024-10-29 8:45AM EST | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 77.34% |
| GLW241129P00041000 | 2024-10-18 2:39PM EST | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLW241129P00042000 | 2024-11-06 10:44AM EST | 42.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 76.95% |
| GLW241129P00043000 | 2024-11-06 1:40PM EST | 43.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 3,006 | 66.60% |
| GLW241129P00044500 | 2024-11-21 12:27PM EST | 44.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 53.91% |
| GLW241129P00045000 | 2024-11-21 9:40AM EST | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 39.06% |
| GLW241129P00045500 | 2024-11-22 11:31AM EST | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 34.38% |
| GLW241129P00046000 | 2024-11-20 2:15PM EST | 46.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 12 | 54 | 39.45% |
| GLW241129P00046500 | 2024-11-25 9:51AM EST | 46.50 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 10 | 33 | 29.49% |
| GLW241129P00047000 | 2024-11-25 2:59PM EST | 47.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 9 | 23.83% |
| GLW241129P00047500 | 2024-11-25 1:12PM EST | 47.50 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 13 | 40 | 17.77% |
| GLW241129P00048000 | 2024-11-25 2:50PM EST | 48.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 11 | 9 | 16.21% |
| GLW241129P00048500 | 2024-11-25 2:59PM EST | 48.50 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 225 | 20 | 15.33% |
| GLW241129P00049000 | 2024-11-25 10:48AM EST | 49.00 | 0.45 | 0.60 | 0.70 | -0.29 | -39.19% | 218 | 321 | 13.77% |
| GLW241129P00049500 | 2024-11-22 3:59PM EST | 49.50 | 1.10 | 0.95 | 1.10 | 0.00 | - | 5 | 5 | 6.25% |
| GLW241129P00050000 | 2024-10-30 12:20PM EST | 50.00 | 2.33 | 1.40 | 1.55 | 0.00 | - | 3 | 6 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.