GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00020000 | 2023-05-09 9:31AM EDT | 20.00 | 11.70 | 11.40 | 11.90 | 0.00 | - | 1 | 7 | 44.34% |
| GLW240621C00023000 | 2023-05-23 10:04AM EDT | 23.00 | 9.65 | 8.90 | 9.20 | 0.00 | - | - | 3 | 37.67% |
| GLW240621C00025000 | 2023-05-19 9:45AM EDT | 25.00 | 8.10 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 36.11% |
| GLW240621C00028000 | 2023-05-15 12:45PM EDT | 28.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | 43 | 0 | 32.32% |
| GLW240621C00030000 | 2023-05-16 9:54AM EDT | 30.00 | 4.09 | 4.10 | 4.40 | 0.00 | - | 1 | 25 | 31.65% |
| GLW240621C00033000 | 2023-05-26 3:51PM EDT | 33.00 | 2.95 | 2.65 | 2.85 | 0.00 | - | 1 | 48 | 29.18% |
| GLW240621C00035000 | 2023-05-26 3:43PM EDT | 35.00 | 2.18 | 1.80 | 2.00 | 0.00 | - | 2 | 562 | 27.44% |
| GLW240621C00037000 | 2023-05-23 3:09PM EDT | 37.00 | 1.21 | 1.30 | 1.40 | 0.00 | - | 512 | 612 | 26.51% |
| GLW240621C00040000 | 2023-05-31 9:30AM EDT | 40.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 1 | 2,453 | 25.64% |
| GLW240621C00042000 | 2023-05-22 11:12AM EDT | 42.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 522 | 25.34% |
| GLW240621C00045000 | 2023-05-12 1:40PM EDT | 45.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 107 | 24.90% |
| GLW240621C00047000 | 2023-05-11 12:32PM EDT | 47.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 34 | 24.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-05-09 1:32PM EDT | 18.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 0 | 40.53% |
| GLW240621P00020000 | 2023-05-23 3:53PM EDT | 20.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 37.09% |
| GLW240621P00023000 | 2023-05-17 12:15PM EDT | 23.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 1 | 11 | 33.52% |
| GLW240621P00025000 | 2023-05-25 11:36AM EDT | 25.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 24 | 90 | 31.59% |
| GLW240621P00028000 | 2023-05-23 1:24PM EDT | 28.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 223 | 808 | 28.61% |
| GLW240621P00030000 | 2023-05-31 3:05PM EDT | 30.00 | 2.80 | 2.80 | 2.90 | +0.17 | +6.46% | 418 | 0 | 26.61% |
| GLW240621P00033000 | 2023-05-19 1:09PM EDT | 33.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 24.66% |
| GLW240621P00035000 | 2023-05-31 12:00PM EDT | 35.00 | 5.50 | 5.30 | 5.50 | -0.20 | -3.51% | 10 | 765 | 22.22% |
| GLW240621P00037000 | 2023-05-15 12:04PM EDT | 37.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 2 | 0 | 20.53% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.60 | 11.20 | 0.00 | - | 3 | 1 | 16.31% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 13.80 | 14.30 | 0.00 | - | 3 | 0 | 22.27% |
| GLW240621P00050000 | 2023-04-12 1:09PM EDT | 50.00 | 15.00 | 18.30 | 20.30 | 0.00 | - | - | 1 | 42.70% |
© 2023 Yahoo. All rights reserved.