Advertisement
U.S. Markets open in 5 hrs 37 mins
S&P Futures
6,007.75 +4.00 (+0.07%) Dow Futures
43,920.00 +10.00 (+0.02%) Nasdaq Futures
21,237.00 +12.25 (+0.06%) Russell 2000 Futures
2,400.80 +5.10 (+0.21%) Crude Oil
71.49 -0.87 (-1.20%) Gold
2,694.70 -11.10 (-0.41%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241108C00033000 | 2024-10-10 8:45AM EST | 33.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW241108C00037000 | 2024-10-25 10:11AM EST | 37.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00038000 | 2024-11-01 1:01PM EST | 38.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLW241108C00039000 | 2024-10-18 2:28PM EST | 39.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00040000 | 2024-11-07 2:43PM EST | 40.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00041000 | 2024-10-30 9:15AM EST | 41.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00042000 | 2024-10-28 12:32PM EST | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00042500 | 2024-11-06 10:21AM EST | 42.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00043000 | 2024-11-06 12:46PM EST | 43.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLW241108C00043500 | 2024-11-01 2:59PM EST | 43.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108C00044000 | 2024-11-06 9:33AM EST | 44.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLW241108C00045000 | 2024-11-07 10:09AM EST | 45.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW241108C00045500 | 2024-11-06 9:43AM EST | 45.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW241108C00046000 | 2024-11-06 9:55AM EST | 46.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLW241108C00046500 | 2024-11-07 3:54PM EST | 46.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GLW241108C00047000 | 2024-11-07 1:42PM EST | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLW241108C00047500 | 2024-11-06 3:50PM EST | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLW241108C00048000 | 2024-11-07 2:13PM EST | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLW241108C00048500 | 2024-11-07 3:21PM EST | 48.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GLW241108C00049000 | 2024-11-07 3:49PM EST | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLW241108C00049500 | 2024-11-07 3:38PM EST | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLW241108C00050000 | 2024-11-07 3:29PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLW241108C00051000 | 2024-11-05 10:44AM EST | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW241108C00052000 | 2024-11-04 9:33AM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GLW241108C00053000 | 2024-10-31 9:08AM EST | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GLW241108C00054000 | 2024-10-30 8:32AM EST | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GLW241108C00058000 | 2024-10-29 10:24AM EST | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GLW241108C00060000 | 2024-10-29 9:04AM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforNovember 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241108P00039000 | 2024-10-03 8:30AM EST | 39.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 6 | 442.58% |
| GLW241108P00040000 | 2024-10-31 2:07PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW241108P00041000 | 2024-10-28 2:03PM EST | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241108P00041500 | 2024-10-29 8:49AM EST | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW241108P00042000 | 2024-11-07 9:39AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GLW241108P00042500 | 2024-10-29 8:34AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GLW241108P00043000 | 2024-11-07 9:34AM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW241108P00043500 | 2024-10-28 1:22PM EST | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241108P00044000 | 2024-11-04 9:33AM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241108P00044500 | 2024-11-05 10:51AM EST | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241108P00045000 | 2024-11-06 10:10AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW241108P00045500 | 2024-11-05 12:38PM EST | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GLW241108P00046000 | 2024-11-07 9:31AM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLW241108P00046500 | 2024-11-06 10:17AM EST | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GLW241108P00047000 | 2024-11-07 9:30AM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLW241108P00047500 | 2024-11-07 9:34AM EST | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW241108P00048000 | 2024-11-07 3:07PM EST | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GLW241108P00048500 | 2024-11-06 11:53AM EST | 48.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GLW241108P00049000 | 2024-11-07 1:50PM EST | 49.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108P00049500 | 2024-11-06 1:26PM EST | 49.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108P00050000 | 2024-11-04 11:45AM EST | 50.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241108P00051000 | 2024-10-31 9:53AM EST | 51.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW241108P00060000 | 2024-10-29 8:39AM EST | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW241108P00061000 | 2024-10-29 8:39AM EST | 61.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.