Advertisement
U.S. Markets open in 4 hrs 5 mins
S&P Futures
5,863.50 +25.75 (+0.44%) Dow Futures
42,708.00 -30.00 (-0.07%) Nasdaq Futures
20,379.75 +159.25 (+0.79%) Russell 2000 Futures
2,237.00 +10.30 (+0.46%) Crude Oil
71.98 +1.21 (+1.71%) Gold
2,750.70 +21.30 (+0.78%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241025C00030000 | 2024-10-09 10:01AM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW241025C00037000 | 2024-10-21 2:40PM EDT | 37.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241025C00038000 | 2024-10-21 10:21AM EDT | 38.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW241025C00040000 | 2024-10-18 12:51PM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241025C00041000 | 2024-10-15 3:59PM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW241025C00042000 | 2024-10-17 12:59PM EDT | 42.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLW241025C00042500 | 2024-10-15 9:32AM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLW241025C00043000 | 2024-10-22 2:58PM EDT | 43.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241025C00043500 | 2024-10-23 12:32PM EDT | 43.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLW241025C00044000 | 2024-10-22 3:35PM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW241025C00044500 | 2024-10-15 1:41PM EDT | 44.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLW241025C00045000 | 2024-10-23 3:20PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLW241025C00045500 | 2024-10-23 10:21AM EDT | 45.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLW241025C00046000 | 2024-10-23 3:48PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 0.00% |
| GLW241025C00046500 | 2024-10-23 3:51PM EDT | 46.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 0.00% |
| GLW241025C00047000 | 2024-10-23 3:31PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| GLW241025C00047500 | 2024-10-23 3:51PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 6.25% |
| GLW241025C00048000 | 2024-10-23 3:47PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| GLW241025C00048500 | 2024-10-23 3:43PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GLW241025C00049000 | 2024-10-23 10:53AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLW241025C00049500 | 2024-10-22 9:32AM EDT | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW241025C00050000 | 2024-10-22 10:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW241025C00051000 | 2024-10-14 1:07PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW241025C00054000 | 2024-10-14 1:47PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241025P00032000 | 2024-10-14 1:45PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GLW241025P00034000 | 2024-10-18 11:41AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241025P00035000 | 2024-10-18 11:41AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW241025P00039000 | 2024-09-19 9:36AM EDT | 39.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 4 | 151.56% |
| GLW241025P00040000 | 2024-10-09 11:27AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW241025P00041000 | 2024-10-09 9:42AM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GLW241025P00042000 | 2024-10-22 10:45AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GLW241025P00043000 | 2024-10-22 10:55AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GLW241025P00044000 | 2024-10-16 12:39PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GLW241025P00044500 | 2024-10-21 1:54PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLW241025P00045000 | 2024-10-23 1:24PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLW241025P00045500 | 2024-10-22 2:22PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GLW241025P00046000 | 2024-10-23 3:38PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GLW241025P00046500 | 2024-10-23 2:15PM EDT | 46.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| GLW241025P00047000 | 2024-10-23 2:15PM EDT | 47.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GLW241025P00047500 | 2024-10-23 11:49AM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.