GLW - Corning Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2022-11-16 12:36PM EDT | 15.00 | 18.53 | 18.10 | 18.70 | 0.00 | - | 7 | 8 | 71.46% |
| GLW250117C00018000 | 2023-01-05 12:40PM EDT | 18.00 | 16.70 | 17.50 | 18.40 | 0.00 | - | 2 | 5 | 86.01% |
| GLW250117C00020000 | 2023-05-30 11:29AM EDT | 20.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLW250117C00023000 | 2023-03-24 11:15AM EDT | 23.00 | 10.69 | 11.10 | 12.50 | 0.00 | - | 3 | 6 | 51.73% |
| GLW250117C00025000 | 2023-05-30 10:25AM EDT | 25.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW250117C00028000 | 2023-05-30 9:56AM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GLW250117C00030000 | 2023-05-25 2:38PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW250117C00032000 | 2023-05-30 12:06PM EDT | 32.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GLW250117C00035000 | 2023-05-30 1:19PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLW250117C00037000 | 2023-05-26 9:37AM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GLW250117C00040000 | 2023-05-30 1:02PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GLW250117C00042000 | 2023-05-24 9:31AM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLW250117C00045000 | 2023-05-17 9:39AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLW250117C00047000 | 2023-05-16 3:50PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW250117C00050000 | 2023-05-23 2:23PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW250117C00055000 | 2023-04-26 11:23AM EDT | 55.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 67 | 27.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2023-05-17 11:47AM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GLW250117P00018000 | 2023-04-26 1:52PM EDT | 18.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 52 | 38.28% |
| GLW250117P00020000 | 2023-04-26 9:34AM EDT | 20.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 5 | 17 | 35.84% |
| GLW250117P00023000 | 2023-05-09 2:45PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW250117P00025000 | 2023-05-26 11:54AM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLW250117P00028000 | 2023-05-24 3:01PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GLW250117P00030000 | 2023-05-10 9:46AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| GLW250117P00032000 | 2023-05-12 1:37PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW250117P00035000 | 2023-05-12 1:36PM EDT | 35.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLW250117P00037000 | 2023-05-24 10:09AM EDT | 37.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117P00040000 | 2022-09-19 3:45PM EDT | 40.00 | 9.80 | 10.50 | 10.90 | 0.00 | - | - | 25 | 29.87% |
| GLW250117P00042000 | 2023-05-26 10:35AM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW250117P00047000 | 2023-05-04 3:37PM EDT | 47.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.