Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00050000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 35.55% |
| GLW241025C00050000 | 2024-10-11 10:29AM EDT | 2024-10-25 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 30.18% |
| GLW241101C00050000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 0.56 | 0.55 | 0.60 | 0.00 | - | 17 | 69 | 39.65% |
| GLW241108C00050000 | 2024-10-14 2:27PM EDT | 2024-11-08 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 4 | 14 | 38.77% |
| GLW241115C00050000 | 2024-10-14 3:40PM EDT | 2024-11-15 | 0.90 | 0.80 | 0.95 | +0.04 | +4.65% | 127 | 4,303 | 37.55% |
| GLW241122C00050000 | 2024-10-14 11:28AM EDT | 2024-11-22 | 0.88 | 0.85 | 1.05 | -0.06 | -6.38% | 1 | 64 | 35.94% |
| GLW241129C00050000 | 2024-10-10 9:52AM EDT | 2024-11-29 | 0.90 | 0.90 | 1.10 | 0.00 | - | - | 1 | 33.99% |
| GLW241220C00050000 | 2024-10-14 2:49PM EDT | 2024-12-20 | 1.37 | 1.25 | 1.40 | +0.10 | +7.87% | 33 | 857 | 32.35% |
| GLW250117C00050000 | 2024-10-14 3:58PM EDT | 2025-01-17 | 1.65 | 1.65 | 1.70 | +0.05 | +3.12% | 246 | 8,629 | 30.57% |
| GLW250221C00050000 | 2024-10-14 3:21PM EDT | 2025-02-21 | 2.30 | 2.15 | 2.25 | +0.20 | +9.52% | 47 | 2,157 | 31.30% |
| GLW250516C00050000 | 2024-10-14 11:55AM EDT | 2025-05-16 | 3.20 | 3.10 | 3.50 | 0.00 | - | 4 | 238 | 33.30% |
| GLW250620C00050000 | 2024-10-14 2:15PM EDT | 2025-06-20 | 3.65 | 3.40 | 3.60 | +0.35 | +10.61% | 53 | 972 | 31.54% |
| GLW250815C00050000 | 2024-10-14 12:36PM EDT | 2025-08-15 | 3.96 | 3.90 | 4.20 | +0.06 | +1.54% | 2 | 362 | 32.03% |
| GLW250919C00050000 | 2024-10-14 2:18PM EDT | 2025-09-19 | 4.30 | 4.10 | 6.40 | +0.24 | +5.91% | 38 | 9 | 42.53% |
| GLW251121C00050000 | 2024-10-09 3:33PM EDT | 2025-11-21 | 4.70 | 4.60 | 4.90 | 0.00 | - | 3 | 428 | 31.44% |
| GLW260116C00050000 | 2024-10-14 3:24PM EDT | 2026-01-16 | 5.18 | 4.90 | 5.20 | +0.18 | +3.60% | 13 | 1,886 | 30.90% |
| GLW270115C00050000 | 2024-10-11 3:52PM EDT | 2027-01-15 | 7.10 | 7.00 | 7.40 | 0.00 | - | 1 | 17 | 30.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00050000 | 2024-07-25 1:32PM EDT | 2024-10-18 | 7.10 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 293.26% |
| GLW241115P00050000 | 2024-10-11 9:38AM EDT | 2024-11-15 | 4.19 | 3.50 | 4.20 | 0.00 | - | 3 | 678 | 39.16% |
| GLW241122P00050000 | 2024-10-11 11:44AM EDT | 2024-11-22 | 4.36 | 4.00 | 4.20 | 0.00 | - | - | 13 | 35.57% |
| GLW250117P00050000 | 2024-10-11 9:45AM EDT | 2025-01-17 | 4.90 | 4.50 | 4.60 | 0.00 | - | 2 | 57 | 27.56% |
| GLW250221P00050000 | 2024-10-10 12:33PM EDT | 2025-02-21 | 5.24 | 4.80 | 5.00 | 0.00 | - | 20 | 22 | 27.42% |
| GLW250516P00050000 | 2024-06-21 11:12AM EDT | 2025-05-16 | 10.00 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 39.84% |
| GLW250620P00050000 | 2024-09-12 10:11AM EDT | 2025-06-20 | 9.35 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 29.15% |
| GLW250815P00050000 | 2024-08-12 1:09PM EDT | 2025-08-15 | 11.40 | 7.10 | 10.80 | 0.00 | - | - | 107 | 52.14% |
| GLW251121P00050000 | 2024-10-07 9:48AM EDT | 2025-11-21 | 7.80 | 6.80 | 7.00 | 0.00 | - | 13 | 14 | 26.01% |
| GLW260116P00050000 | 2024-09-19 3:04PM EDT | 2026-01-16 | 7.90 | 6.90 | 7.20 | 0.00 | - | 4 | 410 | 25.34% |
| GLW270115P00050000 | 2024-10-07 11:45AM EDT | 2027-01-15 | 9.20 | 8.40 | 8.80 | 0.00 | - | - | 1 | 24.65% |
© 2024 Yahoo. All rights reserved.