Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913C00045000 | 2024-09-05 1:52PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 66.60% |
| GLW240920C00045000 | 2024-09-06 11:34AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 3,947 | 38.87% |
| GLW240927C00045000 | 2024-09-06 1:49PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.30 | -0.09 | -45.00% | 1,033 | 1,006 | 41.90% |
| GLW241004C00045000 | 2024-09-06 9:35AM EDT | 2024-10-04 | 0.25 | 0.15 | 0.35 | +0.04 | +19.05% | 1 | 22 | 37.70% |
| GLW241011C00045000 | 2024-09-06 11:59AM EDT | 2024-10-11 | 0.42 | 0.25 | 0.45 | +0.06 | +16.67% | 4 | 1 | 36.62% |
| GLW241018C00045000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.40 | -0.14 | -28.57% | 17 | 736 | 31.84% |
| GLW241115C00045000 | 2024-09-06 3:32PM EDT | 2024-11-15 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 42 | 8,453 | 33.94% |
| GLW250117C00045000 | 2024-09-06 11:48AM EDT | 2025-01-17 | 1.40 | 1.25 | 1.40 | -0.10 | -6.67% | 1 | 2,805 | 30.40% |
| GLW250221C00045000 | 2024-09-06 10:44AM EDT | 2025-02-21 | 1.95 | 1.70 | 1.85 | -0.05 | -2.50% | 6 | 247 | 31.49% |
| GLW250516C00045000 | 2024-08-30 2:48PM EDT | 2025-05-16 | 2.66 | 2.30 | 2.55 | 0.00 | - | 1 | 153 | 31.15% |
| GLW250620C00045000 | 2024-09-06 1:00PM EDT | 2025-06-20 | 2.55 | 2.50 | 2.65 | -0.25 | -8.93% | 7 | 1,789 | 29.91% |
| GLW250815C00045000 | 2024-08-29 11:17AM EDT | 2025-08-15 | 3.67 | 2.90 | 3.10 | 0.00 | - | 4 | 329 | 30.29% |
| GLW251121C00045000 | 2024-08-29 12:44PM EDT | 2025-11-21 | 4.40 | 3.40 | 3.70 | 0.00 | - | 100 | 1,953 | 30.12% |
| GLW260116C00045000 | 2024-09-06 10:41AM EDT | 2026-01-16 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 1,242 | 29.96% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913P00045000 | 2024-08-28 11:16AM EDT | 2024-09-13 | 2.84 | 4.30 | 4.40 | 0.00 | - | - | 1 | 49.61% |
| GLW240920P00045000 | 2024-09-05 2:26PM EDT | 2024-09-20 | 3.51 | 4.30 | 4.50 | 0.00 | - | 15 | 2,414 | 42.29% |
| GLW240927P00045000 | 2024-08-30 10:55AM EDT | 2024-09-27 | 3.70 | 4.30 | 4.60 | 0.00 | - | 12 | 6 | 39.06% |
| GLW241018P00045000 | 2024-09-04 3:27PM EDT | 2024-10-18 | 4.01 | 4.40 | 4.70 | 0.00 | - | 1 | 25 | 30.13% |
| GLW241115P00045000 | 2024-09-05 2:26PM EDT | 2024-11-15 | 4.19 | 3.30 | 5.10 | 0.00 | - | 10 | 687 | 31.10% |
| GLW250117P00045000 | 2024-09-05 11:13AM EDT | 2025-01-17 | 4.80 | 3.40 | 5.50 | 0.00 | - | 5 | 2,167 | 27.39% |
| GLW250221P00045000 | 2024-08-27 12:40PM EDT | 2025-02-21 | 4.50 | 5.40 | 5.70 | 0.00 | - | 8 | 21 | 26.42% |
| GLW250516P00045000 | 2024-08-13 9:30AM EDT | 2025-05-16 | 6.77 | 5.80 | 6.20 | 0.00 | - | 1 | 56 | 25.61% |
| GLW250620P00045000 | 2024-08-22 9:44AM EDT | 2025-06-20 | 5.40 | 6.10 | 6.40 | 0.00 | - | 1 | 193 | 25.48% |
| GLW250815P00045000 | 2024-07-18 9:49AM EDT | 2025-08-15 | 4.40 | 6.50 | 8.20 | 0.00 | - | 1 | 5 | 35.10% |
| GLW251121P00045000 | 2024-08-20 10:44AM EDT | 2025-11-21 | 6.80 | 6.80 | 7.20 | 0.00 | - | 24 | 44 | 25.22% |
| GLW260116P00045000 | 2024-09-06 11:23AM EDT | 2026-01-16 | 7.10 | 6.60 | 7.40 | +0.81 | +12.88% | 3 | 86 | 24.84% |
© 2024 Yahoo. All rights reserved.