Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00047000 | 2024-10-11 3:27PM EDT | 2024-10-18 | 0.45 | 0.35 | 0.45 | +0.14 | +45.16% | 53 | 355 | 26.56% |
| GLW241025C00047000 | 2024-10-11 1:35PM EDT | 2024-10-25 | 0.78 | 0.60 | 0.75 | +0.18 | +30.00% | 58 | 221 | 27.30% |
| GLW241101C00047000 | 2024-10-11 12:58PM EDT | 2024-11-01 | 1.52 | 1.40 | 1.60 | +0.27 | +21.60% | 20 | 525 | 41.55% |
| GLW241108C00047000 | 2024-10-11 3:46PM EDT | 2024-11-08 | 1.70 | 1.60 | 1.75 | +0.20 | +13.33% | 12 | 31 | 38.92% |
| GLW241115C00047000 | 2024-10-11 3:46PM EDT | 2024-11-15 | 1.80 | 1.75 | 1.80 | +0.15 | +9.09% | 113 | 2,382 | 35.69% |
| GLW241220C00047000 | 2024-10-11 2:41PM EDT | 2024-12-20 | 2.33 | 2.25 | 2.40 | +0.26 | +12.56% | 2,367 | 2,369 | 32.62% |
| GLW250117C00047000 | 2024-10-11 3:28PM EDT | 2025-01-17 | 2.78 | 2.65 | 2.80 | +0.38 | +15.83% | 33 | 8,432 | 31.74% |
| GLW250221C00047000 | 2024-10-11 3:36PM EDT | 2025-02-21 | 3.45 | 3.30 | 3.50 | +0.35 | +11.29% | 84 | 283 | 33.50% |
| GLW250516C00047000 | 2024-10-11 3:50PM EDT | 2025-05-16 | 4.50 | 4.40 | 4.60 | +0.39 | +9.49% | 2,610 | 311 | 33.94% |
| GLW250620C00047000 | 2024-10-11 12:09PM EDT | 2025-06-20 | 4.90 | 4.60 | 4.80 | +0.60 | +13.95% | 50 | 313 | 32.79% |
| GLW250815C00047000 | 2024-09-26 12:55PM EDT | 2025-08-15 | 3.82 | 5.10 | 5.40 | 0.00 | - | 19 | 51 | 33.20% |
| GLW250919C00047000 | 2024-09-27 3:46PM EDT | 2025-09-19 | 3.87 | 5.30 | 5.60 | 0.00 | - | 10 | 10 | 32.58% |
| GLW251121C00047000 | 2024-10-11 9:47AM EDT | 2025-11-21 | 5.80 | 5.00 | 6.10 | -0.09 | -1.53% | 2 | 59 | 32.53% |
| GLW260116C00047000 | 2024-10-11 11:21AM EDT | 2026-01-16 | 6.21 | 6.10 | 6.40 | +0.21 | +3.50% | 1 | 441 | 31.95% |
| GLW270115C00047000 | 2024-10-09 12:21PM EDT | 2027-01-15 | 8.49 | 8.10 | 9.90 | 0.00 | - | 2 | 17 | 36.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00047000 | 2024-10-11 12:48PM EDT | 2024-10-18 | 0.84 | 0.85 | 0.95 | -0.51 | -37.78% | 6 | 71 | 25.00% |
| GLW241115P00047000 | 2024-10-11 1:23PM EDT | 2024-11-15 | 2.20 | 2.20 | 2.25 | -0.35 | -13.73% | 5 | 393 | 34.13% |
| GLW250117P00047000 | 2024-10-11 11:08AM EDT | 2025-01-17 | 2.90 | 2.90 | 3.10 | -0.30 | -9.37% | 3 | 428 | 29.25% |
| GLW250221P00047000 | 2024-10-10 11:06AM EDT | 2025-02-21 | 3.40 | 3.30 | 3.50 | 0.00 | - | 8 | 166 | 28.69% |
| GLW250516P00047000 | 2024-10-11 3:54PM EDT | 2025-05-16 | 4.30 | 4.30 | 4.50 | +0.10 | +2.38% | 27 | 93 | 29.47% |
| GLW250620P00047000 | 2024-10-10 9:49AM EDT | 2025-06-20 | 4.50 | 4.40 | 4.70 | 0.00 | - | 210 | 351 | 28.64% |
| GLW250815P00047000 | 2024-09-30 9:45AM EDT | 2025-08-15 | 5.30 | 4.70 | 5.10 | 0.00 | - | 1 | 17 | 28.27% |
| GLW251121P00047000 | 2024-09-24 12:52PM EDT | 2025-11-21 | 5.60 | 5.30 | 5.60 | 0.00 | - | 3 | 4 | 27.20% |
| GLW260116P00047000 | 2024-10-09 2:03PM EDT | 2026-01-16 | 5.40 | 3.70 | 5.70 | 0.00 | - | 21 | 144 | 25.98% |
© 2024 Yahoo. All rights reserved.