Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230324C00030000 | 2023-02-22 1:09PM EDT | 30.00 | 4.60 | 3.00 | 3.20 | 0.00 | - | - | 0 | 62.50% |
| GLW230324C00032000 | 2023-03-20 11:39AM EDT | 32.00 | 1.60 | 1.20 | 1.35 | +0.28 | +21.21% | 3 | 17 | 43.07% |
| GLW230324C00033000 | 2023-03-20 11:45AM EDT | 33.00 | 0.84 | 0.50 | 0.65 | +0.09 | +12.00% | 44 | 62 | 38.67% |
| GLW230324C00034000 | 2023-03-20 1:28PM EDT | 34.00 | 0.27 | 0.15 | 0.20 | +0.10 | +58.82% | 92 | 46 | 33.99% |
| GLW230324C00035000 | 2023-03-20 2:31PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 36 | 153 | 41.02% |
| GLW230324C00036000 | 2023-03-20 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 46.48% |
| GLW230324C00037000 | 2023-03-16 3:31PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 50.78% |
| GLW230324C00038000 | 2023-03-20 11:45AM EDT | 38.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 12 | 60.94% |
| GLW230324C00039000 | 2023-03-06 11:35AM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 70.31% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230324P00030000 | 2023-02-24 3:30PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| GLW230324P00031000 | 2023-03-17 12:12PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 46.88% |
| GLW230324P00032000 | 2023-03-20 10:42AM EDT | 32.00 | 0.13 | 0.15 | 0.20 | -0.22 | -62.86% | 1 | 42 | 39.26% |
| GLW230324P00033000 | 2023-03-20 2:02PM EDT | 33.00 | 0.39 | 0.40 | 0.50 | -0.26 | -40.00% | 52 | 104 | 35.74% |
| GLW230324P00034000 | 2023-03-20 11:35AM EDT | 34.00 | 0.82 | 1.00 | 1.15 | -0.43 | -34.40% | 6 | 49 | 38.28% |
| GLW230324P00035000 | 2023-03-15 9:51AM EDT | 35.00 | 2.10 | 1.90 | 2.00 | 0.00 | - | 1 | 15 | 41.80% |
| GLW230324P00036000 | 2023-03-07 11:17AM EDT | 36.00 | 1.40 | 2.90 | 3.00 | 0.00 | - | 6 | 0 | 55.66% |
| GLW230324P00037000 | 2023-03-03 3:12PM EDT | 37.00 | 1.96 | 3.80 | 4.00 | 0.00 | - | 2 | 4 | 68.36% |
| GLW230324P00038000 | 2023-02-10 11:09AM EDT | 38.00 | 3.30 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 48.44% |
© 2023 Yahoo. All rights reserved.
