Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00035000 | 2024-09-12 3:12PM EDT | 2024-09-20 | 6.84 | 6.50 | 8.00 | 0.00 | - | 2 | 20 | 140.82% |
| GLW241018C00035000 | 2024-08-12 1:14PM EDT | 2024-10-18 | 4.60 | 5.60 | 7.40 | 0.00 | - | 4 | 8 | 0.00% |
| GLW241115C00035000 | 2024-09-12 3:10PM EDT | 2024-11-15 | 7.36 | 6.60 | 8.30 | 0.00 | - | 2 | 404 | 51.56% |
| GLW250117C00035000 | 2024-09-13 2:22PM EDT | 2025-01-17 | 8.42 | 8.30 | 8.50 | +1.52 | +22.03% | 30 | 3,523 | 39.58% |
| GLW250221C00035000 | 2024-09-11 1:25PM EDT | 2025-02-21 | 7.98 | 8.60 | 9.20 | 0.00 | - | 1 | 64 | 44.14% |
| GLW250516C00035000 | 2024-09-05 3:00PM EDT | 2025-05-16 | 8.45 | 9.00 | 9.30 | 0.00 | - | 5 | 210 | 36.72% |
| GLW250620C00035000 | 2024-09-12 10:23AM EDT | 2025-06-20 | 8.62 | 9.10 | 9.40 | 0.00 | - | 1 | 146 | 35.27% |
| GLW250815C00035000 | 2024-09-10 9:54AM EDT | 2025-08-15 | 8.60 | 9.00 | 10.40 | 0.00 | - | 12 | 32 | 40.25% |
| GLW251121C00035000 | 2024-09-11 9:49AM EDT | 2025-11-21 | 8.90 | 8.70 | 11.20 | 0.00 | - | 20 | 167 | 40.85% |
| GLW260116C00035000 | 2024-09-13 11:10AM EDT | 2026-01-16 | 9.93 | 10.00 | 10.70 | +0.41 | +4.31% | 1 | 703 | 35.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00035000 | 2024-09-13 9:32AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 1 | 862 | 72.66% |
| GLW240927P00035000 | 2024-09-06 11:49AM EDT | 2024-09-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 59.77% |
| GLW241011P00035000 | 2024-09-06 11:42AM EDT | 2024-10-11 | 0.13 | 0.05 | 0.35 | 0.00 | - | 3 | 5 | 51.27% |
| GLW241018P00035000 | 2024-09-13 9:32AM EDT | 2024-10-18 | 0.09 | 0.05 | 0.35 | -0.05 | -35.71% | 10 | 1,040 | 53.03% |
| GLW241115P00035000 | 2024-09-06 11:17AM EDT | 2024-11-15 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 1,056 | 39.26% |
| GLW250117P00035000 | 2024-09-13 1:25PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 1 | 1,893 | 32.76% |
| GLW250221P00035000 | 2024-08-29 10:26AM EDT | 2025-02-21 | 0.72 | 0.65 | 0.75 | 0.00 | - | 3 | 59 | 31.35% |
| GLW250516P00035000 | 2024-08-27 11:22AM EDT | 2025-05-16 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 81 | 30.57% |
| GLW250620P00035000 | 2024-09-04 9:51AM EDT | 2025-06-20 | 1.50 | 1.20 | 1.35 | 0.00 | - | 8 | 753 | 30.08% |
| GLW250815P00035000 | 2024-08-15 3:50PM EDT | 2025-08-15 | 1.80 | 1.40 | 2.60 | 0.00 | - | 342 | 378 | 37.90% |
| GLW251121P00035000 | 2024-08-15 2:25PM EDT | 2025-11-21 | 2.25 | 1.90 | 2.10 | 0.00 | - | 6 | 26 | 29.79% |
| GLW260116P00035000 | 2024-09-05 2:42PM EDT | 2026-01-16 | 2.40 | 2.05 | 3.00 | 0.00 | - | 4 | 369 | 33.99% |
© 2024 Yahoo. All rights reserved.