GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616C00027000 | 2023-05-25 9:32AM EDT | 27.00 | 4.60 | 3.70 | 4.20 | 0.00 | - | 1 | 10 | 65.82% |
| GLW230616C00028000 | 2023-05-18 11:30AM EDT | 28.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 4 | 4 | 47.85% |
| GLW230616C00029000 | 2023-05-24 9:41AM EDT | 29.00 | 3.10 | 2.00 | 2.15 | 0.00 | - | - | 0 | 38.57% |
| GLW230616C00030000 | 2023-05-26 2:52PM EDT | 30.00 | 1.10 | 1.20 | 1.30 | -0.70 | -38.89% | 14 | 63 | 31.84% |
| GLW230616C00031000 | 2023-05-31 11:52AM EDT | 31.00 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 59 | 204 | 29.74% |
| GLW230616C00032000 | 2023-05-31 11:55AM EDT | 32.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 22 | 602 | 27.74% |
| GLW230616C00033000 | 2023-05-31 12:02PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 337 | 26.37% |
| GLW230616C00034000 | 2023-05-30 1:33PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,174 | 34.18% |
| GLW230616C00035000 | 2023-05-30 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 723 | 41.21% |
| GLW230616C00036000 | 2023-05-30 2:24PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,909 | 41.41% |
| GLW230616C00037000 | 2023-05-30 1:08PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,878 | 47.27% |
| GLW230616C00038000 | 2023-05-30 2:08PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 52.73% |
| GLW230616C00039000 | 2023-05-16 10:18AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 387 | 51.95% |
| GLW230616C00040000 | 2023-04-20 2:37PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 56.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616P00024000 | 2023-04-20 2:37PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 56.64% |
| GLW230616P00025000 | 2023-03-24 11:41AM EDT | 25.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 68.95% |
| GLW230616P00026000 | 2023-05-30 10:36AM EDT | 26.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 53.13% |
| GLW230616P00027000 | 2023-05-24 2:18PM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 71 | 43.75% |
| GLW230616P00028000 | 2023-05-26 10:32AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 89 | 38.48% |
| GLW230616P00029000 | 2023-05-30 2:51PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 89 | 31.06% |
| GLW230616P00030000 | 2023-05-31 1:03PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 8 | 0 | 28.13% |
| GLW230616P00031000 | 2023-05-31 10:07AM EDT | 31.00 | 0.90 | 0.70 | 0.80 | +0.27 | +42.86% | 10 | 337 | 26.37% |
| GLW230616P00032000 | 2023-05-31 11:26AM EDT | 32.00 | 1.40 | 1.30 | 1.40 | +0.23 | +19.66% | 5 | 505 | 23.54% |
| GLW230616P00033000 | 2023-05-31 10:48AM EDT | 33.00 | 2.36 | 2.10 | 2.40 | +0.48 | +25.53% | 3 | 239 | 33.40% |
| GLW230616P00034000 | 2023-05-31 3:55PM EDT | 34.00 | 3.17 | 3.00 | 3.30 | +0.92 | +40.89% | 5 | 64 | 34.96% |
| GLW230616P00035000 | 2023-05-31 2:02PM EDT | 35.00 | 4.13 | 4.00 | 4.40 | +1.14 | +38.13% | 4 | 132 | 50.29% |
| GLW230616P00036000 | 2023-05-31 1:30PM EDT | 36.00 | 5.15 | 5.00 | 5.50 | +2.25 | +77.59% | 5 | 10 | 64.75% |
| GLW230616P00037000 | 2023-04-24 1:59PM EDT | 37.00 | 3.70 | 5.40 | 6.10 | 0.00 | - | - | 4 | 0.00% |
| GLW230616P00041000 | 2023-04-20 10:16AM EDT | 41.00 | 7.30 | 9.60 | 10.20 | 0.00 | - | - | 1 | 54.69% |
© 2023 Yahoo. All rights reserved.