Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00055000 | 2024-10-09 3:38PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 509 | 539 | 65.63% |
| GLW241115C00055000 | 2024-10-14 2:50PM EDT | 2024-11-15 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 49 | 1,376 | 39.75% |
| GLW241220C00055000 | 2024-10-14 3:02PM EDT | 2024-12-20 | 0.42 | 0.35 | 0.55 | 0.00 | - | 32 | 54 | 34.72% |
| GLW250117C00055000 | 2024-10-14 2:20PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 30 | 6,695 | 30.91% |
| GLW250221C00055000 | 2024-10-14 12:09PM EDT | 2025-02-21 | 0.90 | 0.90 | 1.00 | 0.00 | - | 19 | 690 | 30.93% |
| GLW250516C00055000 | 2024-10-14 10:58AM EDT | 2025-05-16 | 1.72 | 1.70 | 1.90 | -0.08 | -4.44% | 2 | 173 | 31.89% |
| GLW250620C00055000 | 2024-10-14 10:29AM EDT | 2025-06-20 | 1.90 | 1.90 | 2.10 | +0.27 | +16.56% | 26 | 443 | 31.04% |
| GLW250815C00055000 | 2024-10-11 11:30AM EDT | 2025-08-15 | 2.30 | 2.35 | 2.55 | 0.00 | - | 456 | 599 | 30.98% |
| GLW250919C00055000 | 2024-10-14 11:29AM EDT | 2025-09-19 | 2.65 | 2.55 | 2.70 | +0.36 | +15.72% | 1 | 4 | 30.26% |
| GLW251121C00055000 | 2024-10-14 2:11PM EDT | 2025-11-21 | 3.19 | 3.00 | 3.20 | +0.24 | +8.14% | 10 | 12 | 30.52% |
| GLW260116C00055000 | 2024-10-14 3:24PM EDT | 2026-01-16 | 3.43 | 3.20 | 3.50 | +0.33 | +10.65% | 8 | 771 | 30.11% |
| GLW270115C00055000 | 2024-10-09 2:56PM EDT | 2027-01-15 | 5.38 | 5.20 | 5.60 | 0.00 | - | 3 | 17 | 30.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00055000 | 2024-10-09 10:01AM EDT | 2024-10-18 | 9.30 | 7.00 | 8.30 | 0.00 | - | - | - | 87.50% |
| GLW250117P00055000 | 2024-08-26 12:52PM EDT | 2025-01-17 | 12.88 | 9.30 | 11.40 | 0.00 | - | 3 | 4 | 51.07% |
| GLW250516P00055000 | 2024-07-15 1:52PM EDT | 2025-05-16 | 10.50 | 14.00 | 17.20 | 0.00 | - | 3 | 3 | 71.86% |
| GLW250620P00055000 | 2024-08-19 10:06AM EDT | 2025-06-20 | 15.00 | 11.10 | 12.20 | 0.00 | - | 7 | 7 | 44.43% |
| GLW250815P00055000 | 2024-10-01 11:54AM EDT | 2025-08-15 | 11.04 | 9.50 | 9.80 | 0.00 | - | 566 | 1,023 | 24.90% |
| GLW250919P00055000 | 2024-09-30 9:49AM EDT | 2025-09-19 | 11.10 | 9.70 | 9.90 | 0.00 | - | - | 1 | 24.26% |
| GLW251121P00055000 | 2024-09-23 11:47AM EDT | 2025-11-21 | 11.40 | 10.00 | 10.20 | 0.00 | - | 1 | 10 | 24.05% |
| GLW260116P00055000 | 2024-09-20 10:09AM EDT | 2026-01-16 | 11.80 | 10.10 | 10.40 | 0.00 | - | 38 | 38 | 23.62% |
© 2024 Yahoo. All rights reserved.