Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913C00045000 | 2024-09-09 9:41AM EDT | 2024-09-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW240920C00045000 | 2024-09-11 2:24PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLW240927C00045000 | 2024-09-11 3:15PM EDT | 2024-09-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| GLW241004C00045000 | 2024-09-11 12:12PM EDT | 2024-10-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLW241011C00045000 | 2024-09-11 3:54PM EDT | 2024-10-11 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW241018C00045000 | 2024-09-11 3:23PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GLW241115C00045000 | 2024-09-11 3:37PM EDT | 2024-11-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GLW250117C00045000 | 2024-09-11 1:56PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GLW250221C00045000 | 2024-09-11 2:21PM EDT | 2025-02-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GLW250516C00045000 | 2024-08-30 2:48PM EDT | 2025-05-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLW250620C00045000 | 2024-09-11 1:17PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GLW250815C00045000 | 2024-08-29 11:17AM EDT | 2025-08-15 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GLW251121C00045000 | 2024-09-09 2:39PM EDT | 2025-11-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GLW260116C00045000 | 2024-09-06 10:41AM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913P00045000 | 2024-08-28 11:16AM EDT | 2024-09-13 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240920P00045000 | 2024-09-10 10:38AM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW240927P00045000 | 2024-08-30 10:55AM EDT | 2024-09-27 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLW241018P00045000 | 2024-09-04 3:27PM EDT | 2024-10-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW241115P00045000 | 2024-09-10 2:50PM EDT | 2024-11-15 | 4.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLW250117P00045000 | 2024-09-10 3:43PM EDT | 2025-01-17 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250221P00045000 | 2024-08-27 12:40PM EDT | 2025-02-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLW250516P00045000 | 2024-08-13 9:30AM EDT | 2025-05-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250620P00045000 | 2024-08-22 9:44AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250815P00045000 | 2024-07-18 9:49AM EDT | 2025-08-15 | 4.40 | 6.50 | 8.20 | 0.00 | - | 1 | 5 | 39.28% |
| GLW251121P00045000 | 2024-08-20 10:44AM EDT | 2025-11-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GLW260116P00045000 | 2024-09-06 11:23AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.