GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117C00020000 | 2023-05-15 10:39AM EDT | 20.00 | 11.10 | 11.20 | 11.60 | 0.00 | - | - | 1 | 50.34% |
| GLW231117C00025000 | 2023-05-19 10:09AM EDT | 25.00 | 7.10 | 6.70 | 6.90 | 0.00 | - | 5 | 5 | 39.55% |
| GLW231117C00026000 | 2023-05-23 10:24AM EDT | 26.00 | 6.10 | 5.90 | 6.00 | 0.00 | - | - | 0 | 36.62% |
| GLW231117C00027000 | 2023-05-16 10:57AM EDT | 27.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 6 | 9 | 36.48% |
| GLW231117C00028000 | 2023-05-30 10:39AM EDT | 28.00 | 4.58 | 4.30 | 4.50 | 0.00 | - | 2 | 2 | 34.28% |
| GLW231117C00029000 | 2023-05-18 12:47PM EDT | 29.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 62 | 65 | 32.91% |
| GLW231117C00030000 | 2023-05-16 12:38PM EDT | 30.00 | 2.86 | 3.00 | 3.20 | 0.00 | - | 4 | 0 | 32.20% |
| GLW231117C00031000 | 2023-05-26 1:37PM EDT | 31.00 | 2.75 | 2.40 | 2.55 | 0.00 | - | 1 | 53 | 30.25% |
| GLW231117C00032000 | 2023-05-31 10:16AM EDT | 32.00 | 1.90 | 1.90 | 2.05 | -0.16 | -7.77% | 199 | 187 | 29.40% |
| GLW231117C00033000 | 2023-05-30 3:36PM EDT | 33.00 | 1.67 | 1.40 | 1.60 | 0.00 | - | 11 | 58 | 28.39% |
| GLW231117C00034000 | 2023-05-31 12:45PM EDT | 34.00 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 11 | 3,034 | 27.25% |
| GLW231117C00035000 | 2023-05-31 1:19PM EDT | 35.00 | 0.80 | 0.80 | 0.85 | -0.09 | -10.11% | 11 | 1,748 | 25.88% |
| GLW231117C00036000 | 2023-05-30 11:37AM EDT | 36.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 439 | 26.61% |
| GLW231117C00037000 | 2023-05-31 12:16PM EDT | 37.00 | 0.38 | 0.40 | 0.50 | -0.08 | -17.39% | 11 | 3,433 | 25.93% |
| GLW231117C00038000 | 2023-05-30 10:27AM EDT | 38.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 429 | 24.22% |
| GLW231117C00039000 | 2023-05-26 12:34PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 121 | 25.10% |
| GLW231117C00040000 | 2023-05-30 1:05PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 288 | 25.64% |
| GLW231117C00041000 | 2023-05-09 9:30AM EDT | 41.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 25.78% |
| GLW231117C00042000 | 2023-05-10 12:55PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLW231117C00043000 | 2023-04-11 9:45AM EDT | 43.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 30.86% |
| GLW231117C00045000 | 2023-04-03 1:12PM EDT | 45.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 13 | 16 | 33.99% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117P00020000 | 2023-05-31 11:08AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 10 | 1 | 42.09% |
| GLW231117P00024000 | 2023-05-24 12:47PM EDT | 24.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 27 | 35.55% |
| GLW231117P00025000 | 2023-05-17 2:29PM EDT | 25.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 60 | 33.57% |
| GLW231117P00026000 | 2023-05-23 11:55AM EDT | 26.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 62 | 32.13% |
| GLW231117P00027000 | 2023-05-23 12:11PM EDT | 27.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 15 | 16 | 30.98% |
| GLW231117P00028000 | 2023-05-31 1:55PM EDT | 28.00 | 1.17 | 1.10 | 1.20 | +0.07 | +6.36% | 1 | 35 | 29.93% |
| GLW231117P00029000 | 2023-05-23 11:50AM EDT | 29.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 1 | 0 | 28.91% |
| GLW231117P00030000 | 2023-05-31 10:01AM EDT | 30.00 | 1.86 | 1.75 | 1.85 | +0.16 | +9.41% | 1 | 96 | 27.81% |
| GLW231117P00031000 | 2023-05-24 10:41AM EDT | 31.00 | 1.93 | 2.15 | 2.25 | 0.00 | - | 1 | 18 | 26.56% |
| GLW231117P00032000 | 2023-05-25 9:37AM EDT | 32.00 | 2.65 | 2.60 | 2.75 | 0.00 | - | 2 | 23 | 25.71% |
| GLW231117P00033000 | 2023-05-04 11:10AM EDT | 33.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 8 | 74 | 24.61% |
| GLW231117P00034000 | 2023-05-16 9:50AM EDT | 34.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 6 | 24.51% |
| GLW231117P00035000 | 2023-05-22 10:07AM EDT | 35.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 1 | 28 | 23.56% |
| GLW231117P00036000 | 2023-05-30 1:54PM EDT | 36.00 | 5.11 | 5.20 | 5.40 | 0.00 | - | 3 | 79 | 21.39% |
| GLW231117P00039000 | 2023-05-12 10:16AM EDT | 39.00 | 8.30 | 8.00 | 8.20 | 0.00 | - | - | 5 | 23.44% |
| GLW231117P00043000 | 2023-05-25 9:57AM EDT | 43.00 | 11.60 | 11.90 | 12.10 | 0.00 | - | - | 0 | 26.37% |
© 2023 Yahoo. All rights reserved.