GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119C00015000 | 2023-06-05 9:37AM EDT | 15.00 | 16.58 | 16.00 | 16.50 | +0.08 | +0.48% | 6 | 0 | 56.06% |
| GLW240119C00020000 | 2023-05-24 2:11PM EDT | 20.00 | 11.68 | 11.30 | 11.70 | 0.00 | - | 1 | 160 | 49.85% |
| GLW240119C00025000 | 2023-05-26 1:43PM EDT | 25.00 | 7.30 | 6.90 | 7.10 | 0.00 | - | 4 | 259 | 36.48% |
| GLW240119C00026000 | 2023-05-24 1:43PM EDT | 26.00 | 6.40 | 6.10 | 6.30 | 0.00 | - | - | 1 | 35.16% |
| GLW240119C00027000 | 2023-05-12 12:54PM EDT | 27.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | - | 67 | 33.47% |
| GLW240119C00028000 | 2023-05-17 10:52AM EDT | 28.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 1 | 226 | 32.62% |
| GLW240119C00029000 | 2023-05-16 10:25AM EDT | 29.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 1 | 33 | 31.30% |
| GLW240119C00030000 | 2023-06-02 2:05PM EDT | 30.00 | 3.71 | 3.20 | 3.40 | 0.00 | - | 1 | 1,760 | 29.54% |
| GLW240119C00031000 | 2023-06-01 2:48PM EDT | 31.00 | 2.72 | 2.70 | 2.90 | 0.00 | - | 2 | 30 | 29.38% |
| GLW240119C00032000 | 2023-06-01 11:27AM EDT | 32.00 | 2.40 | 2.15 | 2.35 | +0.15 | +6.67% | 10 | 124 | 28.15% |
| GLW240119C00033000 | 2023-06-02 2:10PM EDT | 33.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 3 | 1,560 | 26.88% |
| GLW240119C00034000 | 2023-06-05 10:50AM EDT | 34.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 5 | 33 | 26.03% |
| GLW240119C00035000 | 2023-06-05 10:54AM EDT | 35.00 | 1.15 | 1.00 | 1.15 | -0.12 | -9.45% | 25 | 2,576 | 25.68% |
| GLW240119C00036000 | 2023-06-05 3:59PM EDT | 36.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 6 | 173 | 25.37% |
| GLW240119C00037000 | 2023-06-05 3:56PM EDT | 37.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 19 | 3,322 | 24.44% |
| GLW240119C00038000 | 2023-06-05 11:08AM EDT | 38.00 | 0.40 | 0.35 | 0.50 | -0.08 | -16.67% | 4 | 357 | 24.32% |
| GLW240119C00039000 | 2023-05-24 2:52PM EDT | 39.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 8 | 5 | 24.54% |
| GLW240119C00040000 | 2023-06-05 12:28PM EDT | 40.00 | 0.27 | 0.15 | 0.30 | -0.01 | -3.57% | 2 | 2,640 | 24.37% |
| GLW240119C00041000 | 2023-05-24 11:04AM EDT | 41.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | - | 20 | 24.85% |
| GLW240119C00042000 | 2023-06-02 10:16AM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 2,220 | 25.10% |
| GLW240119C00043000 | 2023-05-22 12:10PM EDT | 43.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 7 | 8 | 25.00% |
| GLW240119C00045000 | 2023-05-26 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 1,156 | 27.64% |
| GLW240119C00047000 | 2023-06-01 9:38AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 356 | 43.90% |
| GLW240119C00050000 | 2023-05-12 2:28PM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 593 | 39.75% |
| GLW240119C00055000 | 2023-05-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 460 | 54.35% |
| GLW240119C00060000 | 2023-04-13 3:30PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 305 | 50.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119P00015000 | 2023-06-05 1:46PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 87 | 52.93% |
| GLW240119P00020000 | 2023-05-31 10:14AM EDT | 20.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1,387 | 38.48% |
| GLW240119P00024000 | 2023-04-26 1:19PM EDT | 24.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | - | 8 | 33.79% |
| GLW240119P00025000 | 2023-05-12 2:55PM EDT | 25.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 4 | 2,178 | 31.74% |
| GLW240119P00026000 | 2023-05-04 9:30AM EDT | 26.00 | 1.03 | 0.70 | 0.85 | 0.00 | - | 1 | 9 | 29.47% |
| GLW240119P00027000 | 2023-06-01 12:01PM EDT | 27.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 3 | 17 | 28.98% |
| GLW240119P00028000 | 2023-05-24 11:02AM EDT | 28.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 15 | 1,284 | 27.30% |
| GLW240119P00029000 | 2023-05-19 1:45PM EDT | 29.00 | 1.65 | 1.50 | 1.60 | 0.00 | - | 1 | 30 | 26.33% |
| GLW240119P00030000 | 2023-06-02 3:48PM EDT | 30.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 25 | 5,606 | 25.34% |
| GLW240119P00031000 | 2023-06-01 9:46AM EDT | 31.00 | 2.60 | 2.20 | 2.40 | 0.00 | - | 1 | 11 | 24.78% |
| GLW240119P00032000 | 2023-05-25 11:16AM EDT | 32.00 | 3.01 | 2.70 | 2.85 | 0.00 | - | 1 | 78 | 23.58% |
| GLW240119P00033000 | 2023-06-05 1:21PM EDT | 33.00 | 3.19 | 3.20 | 3.40 | -0.31 | -8.86% | 3 | 1,493 | 22.73% |
| GLW240119P00034000 | 2023-05-08 2:42PM EDT | 34.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | - | 1 | 21.66% |
| GLW240119P00035000 | 2023-06-01 3:10PM EDT | 35.00 | 4.72 | 4.50 | 4.70 | 0.00 | - | 5 | 1,291 | 20.95% |
| GLW240119P00036000 | 2023-05-16 11:06AM EDT | 36.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | - | 2 | 20.75% |
| GLW240119P00037000 | 2023-05-16 10:20AM EDT | 37.00 | 6.60 | 6.00 | 6.40 | 0.00 | - | 1 | 437 | 21.49% |
| GLW240119P00038000 | 2023-05-16 11:16AM EDT | 38.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | - | 100 | 19.83% |
| GLW240119P00040000 | 2023-04-13 10:46AM EDT | 40.00 | 6.34 | 8.60 | 9.40 | 0.00 | - | 1 | 114 | 27.30% |
| GLW240119P00042000 | 2023-03-31 9:42AM EDT | 42.00 | 7.50 | 8.70 | 9.20 | 0.00 | - | 5 | 16 | 0.00% |
| GLW240119P00045000 | 2023-03-21 12:53PM EDT | 45.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | 11 | 55 | 0.00% |
| GLW240119P00047000 | 2022-09-13 12:05PM EDT | 47.00 | 14.00 | 16.10 | 16.70 | 0.00 | - | 17 | 21 | 43.95% |
| GLW240119P00050000 | 2023-01-19 2:36PM EDT | 50.00 | 14.40 | 14.40 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240119P00055000 | 2022-09-29 1:10PM EDT | 55.00 | 25.39 | 22.50 | 22.90 | 0.00 | - | 8 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.