Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00030000 | 2024-08-29 3:21PM EDT | 2024-09-20 | 14.20 | 13.00 | 15.70 | +2.00 | +16.39% | 10 | 10 | 769.92% |
| GLW241018C00030000 | 2024-09-11 3:52PM EDT | 2024-10-18 | 11.98 | 13.10 | 14.70 | 0.00 | - | 4 | 21 | 92.19% |
| GLW241115C00030000 | 2024-08-26 11:19AM EDT | 2024-11-15 | 12.45 | 14.60 | 16.10 | 0.00 | - | 1 | 75 | 91.46% |
| GLW250117C00030000 | 2024-09-18 2:47PM EDT | 2025-01-17 | 14.08 | 14.60 | 14.90 | 0.00 | - | 1 | 789 | 51.86% |
| GLW250221C00030000 | 2024-08-16 3:13PM EDT | 2025-02-21 | 10.70 | 11.70 | 13.80 | 0.00 | - | 3 | 12 | 0.00% |
| GLW250516C00030000 | 2024-09-04 11:11AM EDT | 2025-05-16 | 12.19 | 13.20 | 16.10 | 0.00 | - | 1 | 31 | 55.10% |
| GLW250620C00030000 | 2024-09-13 12:00PM EDT | 2025-06-20 | 13.30 | 14.10 | 15.30 | 0.00 | - | 2 | 499 | 40.97% |
| GLW250815C00030000 | 2024-08-06 10:19AM EDT | 2025-08-15 | 9.80 | 10.40 | 14.60 | 0.00 | - | - | 46 | 24.71% |
| GLW251121C00030000 | 2024-08-05 12:52PM EDT | 2025-11-21 | 9.80 | 12.50 | 14.80 | 0.00 | - | 1 | 9 | 25.81% |
| GLW260116C00030000 | 2024-09-19 10:14AM EDT | 2026-01-16 | 14.65 | 15.40 | 15.80 | -0.04 | -0.27% | 33 | 1,265 | 35.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00030000 | 2024-09-16 1:55PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.40 | 0.00 | - | 3 | 83 | 465.63% |
| GLW240927P00030000 | 2024-09-10 3:47PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 137.50% |
| GLW241115P00030000 | 2024-07-31 9:30AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 25.00% |
| GLW250117P00030000 | 2024-09-06 1:41PM EDT | 2025-01-17 | 0.28 | 0.05 | 0.40 | 0.00 | - | 10 | 1,983 | 49.81% |
| GLW250221P00030000 | 2024-07-30 11:16AM EDT | 2025-02-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 2 | 40.87% |
| GLW250516P00030000 | 2024-09-10 1:56PM EDT | 2025-05-16 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 34.13% |
| GLW250620P00030000 | 2024-09-09 1:35PM EDT | 2025-06-20 | 0.65 | 0.30 | 0.45 | 0.00 | - | 4 | 343 | 33.94% |
| GLW250815P00030000 | 2024-08-30 11:24AM EDT | 2025-08-15 | 0.71 | 0.40 | 0.60 | 0.00 | - | 4 | 6 | 33.45% |
| GLW251121P00030000 | 2024-08-12 12:41PM EDT | 2025-11-21 | 1.43 | 0.95 | 1.10 | 0.00 | - | 3 | 13 | 35.40% |
| GLW260116P00030000 | 2024-09-09 9:32AM EDT | 2026-01-16 | 1.30 | 0.75 | 0.95 | 0.00 | - | 2 | 1,264 | 31.71% |
© 2024 Yahoo. All rights reserved.