Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240719C00030000 | 2024-05-07 12:31PM EDT | 30.00 | 3.80 | 3.50 | 3.90 | -0.15 | -3.80% | 1 | 38 | 29.15% |
| GLW240719C00031000 | 2024-05-03 2:35PM EDT | 31.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 5 | 9 | 27.83% |
| GLW240719C00032000 | 2024-05-06 11:30AM EDT | 32.00 | 1.99 | 1.30 | 2.15 | 0.00 | - | 1 | 43 | 22.46% |
| GLW240719C00033000 | 2024-05-07 2:27PM EDT | 33.00 | 1.45 | 1.30 | 1.45 | +0.30 | +26.09% | 28 | 56 | 20.61% |
| GLW240719C00034000 | 2024-05-07 12:56PM EDT | 34.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 3 | 84 | 19.29% |
| GLW240719C00035000 | 2024-05-07 3:55PM EDT | 35.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 3,168 | 164 | 19.14% |
| GLW240719C00036000 | 2024-05-07 3:35PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 4 | 123 | 18.65% |
| GLW240719C00037000 | 2024-04-30 11:36AM EDT | 37.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 4 | 18.26% |
| GLW240719C00038000 | 2024-04-30 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 19.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240719P00025000 | 2024-04-22 12:23PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240719P00029000 | 2024-04-29 10:43AM EDT | 29.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 23 | 72 | 24.02% |
| GLW240719P00030000 | 2024-05-01 10:42AM EDT | 30.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 1 | 21.39% |
| GLW240719P00031000 | 2024-05-07 10:53AM EDT | 31.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 6 | 74 | 20.56% |
| GLW240719P00032000 | 2024-05-07 10:54AM EDT | 32.00 | 0.47 | 0.45 | 0.55 | -0.03 | -6.00% | 4 | 93 | 19.07% |
| GLW240719P00033000 | 2024-05-07 12:52PM EDT | 33.00 | 0.80 | 0.80 | 0.90 | -0.25 | -23.81% | 10 | 113 | 18.41% |
| GLW240719P00034000 | 2024-05-01 11:38AM EDT | 34.00 | 1.42 | 1.30 | 1.40 | 0.00 | - | - | 49 | 17.92% |
| GLW240719P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 1.95 | 1.85 | 2.45 | 0.00 | - | - | 15 | 24.95% |
© 2024 Yahoo. All rights reserved.