Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913C00042000 | 2024-09-10 2:38PM EDT | 2024-09-13 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 32 | 268 | 29.69% |
| GLW240920C00042000 | 2024-09-10 2:21PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.65 | -0.03 | -5.66% | 24 | 1,779 | 35.25% |
| GLW240927C00042000 | 2024-09-10 3:53PM EDT | 2024-09-27 | 0.75 | 0.70 | 0.85 | 0.00 | - | 9 | 70 | 33.25% |
| GLW241004C00042000 | 2024-09-10 3:56PM EDT | 2024-10-04 | 0.95 | 0.85 | 1.05 | +0.02 | +2.15% | 417 | 30 | 32.96% |
| GLW241011C00042000 | 2024-09-03 10:55AM EDT | 2024-10-11 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 18 | 31.25% |
| GLW241018C00042000 | 2024-09-10 3:15PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.30 | 0.00 | - | 4 | 2,196 | 31.10% |
| GLW241115C00042000 | 2024-09-10 3:27PM EDT | 2024-11-15 | 1.92 | 1.90 | 2.05 | +0.12 | +6.67% | 15 | 1,461 | 34.47% |
| GLW250117C00042000 | 2024-09-10 11:36AM EDT | 2025-01-17 | 2.51 | 2.55 | 2.65 | -0.09 | -3.46% | 3 | 4,448 | 30.86% |
| GLW250221C00042000 | 2024-09-09 3:45PM EDT | 2025-02-21 | 3.00 | 3.00 | 3.20 | 0.00 | - | 10 | 692 | 32.37% |
| GLW250516C00042000 | 2024-09-04 12:36PM EDT | 2025-05-16 | 3.70 | 3.70 | 3.90 | 0.00 | - | 10 | 689 | 31.52% |
| GLW250620C00042000 | 2024-08-26 12:30PM EDT | 2025-06-20 | 4.50 | 3.90 | 4.10 | 0.00 | - | 117 | 1,030 | 30.90% |
| GLW251121C00042000 | 2024-09-09 3:26PM EDT | 2025-11-21 | 4.25 | 4.90 | 5.10 | 0.00 | - | 5 | 177 | 30.46% |
| GLW260116C00042000 | 2024-09-10 2:07PM EDT | 2026-01-16 | 5.10 | 5.20 | 5.40 | -0.50 | -8.93% | 11 | 2,262 | 30.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913P00042000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 1.50 | 0.90 | 1.05 | 0.00 | - | 22 | 77 | 30.37% |
| GLW240920P00042000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 1.38 | 1.25 | 1.40 | -0.12 | -8.00% | 2 | 667 | 31.93% |
| GLW240927P00042000 | 2024-09-10 3:47PM EDT | 2024-09-27 | 1.65 | 1.40 | 1.60 | -0.25 | -13.16% | 2 | 20 | 30.71% |
| GLW241004P00042000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 2.01 | 1.55 | 1.70 | 0.00 | - | 10 | 16 | 28.47% |
| GLW241011P00042000 | 2024-09-05 2:04PM EDT | 2024-10-11 | 1.60 | 1.65 | 1.80 | 0.00 | - | - | 11 | 27.25% |
| GLW241018P00042000 | 2024-09-06 2:30PM EDT | 2024-10-18 | 2.35 | 1.75 | 1.90 | 0.00 | - | 25 | 454 | 26.61% |
| GLW241115P00042000 | 2024-09-06 11:43AM EDT | 2024-11-15 | 2.85 | 2.45 | 2.60 | 0.00 | - | 1 | 490 | 30.32% |
| GLW250117P00042000 | 2024-09-10 12:04PM EDT | 2025-01-17 | 3.20 | 2.95 | 3.10 | +0.20 | +6.67% | 5 | 687 | 26.91% |
| GLW250221P00042000 | 2024-09-06 10:25AM EDT | 2025-02-21 | 3.10 | 3.20 | 3.40 | 0.00 | - | 389 | 66 | 26.59% |
| GLW250516P00042000 | 2024-08-29 2:00PM EDT | 2025-05-16 | 3.30 | 3.80 | 5.80 | 0.00 | - | 62 | 109 | 39.38% |
| GLW250620P00042000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 3.30 | 3.70 | 3.90 | 0.00 | - | 9 | 140 | 23.73% |
| GLW251121P00042000 | 2024-09-09 3:26PM EDT | 2025-11-21 | 4.55 | 4.00 | 5.20 | 0.00 | - | 5 | 7 | 26.34% |
| GLW260116P00042000 | 2024-09-09 12:40PM EDT | 2026-01-16 | 5.10 | 5.20 | 5.40 | 0.00 | - | 5 | 151 | 25.87% |
© 2024 Yahoo. All rights reserved.