GLW - Corning Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616C00027000 | 2023-06-09 3:04PM EDT | 27.00 | 5.75 | 5.60 | 6.00 | +1.15 | +25.00% | 4 | 10 | 73.44% |
| GLW230616C00028000 | 2023-06-09 10:46AM EDT | 28.00 | 4.75 | 4.60 | 5.00 | +1.55 | +48.44% | 4 | 4 | 60.94% |
| GLW230616C00029000 | 2023-05-24 9:41AM EDT | 29.00 | 3.10 | 3.60 | 4.10 | 0.00 | - | - | 0 | 62.89% |
| GLW230616C00030000 | 2023-06-09 9:57AM EDT | 30.00 | 3.04 | 2.65 | 3.00 | +1.14 | +60.00% | 7 | 76 | 67.97% |
| GLW230616C00031000 | 2023-06-09 3:33PM EDT | 31.00 | 1.80 | 1.75 | 1.90 | +0.94 | +109.30% | 3 | 300 | 40.63% |
| GLW230616C00032000 | 2023-06-09 3:43PM EDT | 32.00 | 0.87 | 0.85 | 1.00 | +0.52 | +148.57% | 123 | 888 | 31.35% |
| GLW230616C00033000 | 2023-06-09 3:36PM EDT | 33.00 | 0.27 | 0.25 | 0.35 | +0.22 | +440.00% | 99 | 327 | 26.86% |
| GLW230616C00034000 | 2023-06-09 3:35PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.33% | 135 | 1,164 | 28.32% |
| GLW230616C00035000 | 2023-06-09 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 720 | 35.16% |
| GLW230616C00036000 | 2023-06-09 9:42AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 1,909 | 46.48% |
| GLW230616C00037000 | 2023-06-07 1:46PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6,870 | 50.00% |
| GLW230616C00038000 | 2023-05-30 2:08PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 58.59% |
| GLW230616C00039000 | 2023-05-16 10:18AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 387 | 75.39% |
| GLW230616C00040000 | 2023-04-20 2:37PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 75.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616P00024000 | 2023-04-20 2:37PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 114.06% |
| GLW230616P00025000 | 2023-03-24 11:41AM EDT | 25.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 140.63% |
| GLW230616P00026000 | 2023-05-30 10:36AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 88.28% |
| GLW230616P00027000 | 2023-05-24 2:18PM EDT | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 71 | 75.78% |
| GLW230616P00028000 | 2023-05-26 10:32AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 63.28% |
| GLW230616P00029000 | 2023-06-07 2:49PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 77 | 51.56% |
| GLW230616P00030000 | 2023-06-09 11:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 480 | 45.31% |
| GLW230616P00031000 | 2023-06-09 3:54PM EDT | 31.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 92 | 358 | 38.28% |
| GLW230616P00032000 | 2023-06-09 3:33PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | -0.44 | -74.58% | 82 | 542 | 29.88% |
| GLW230616P00033000 | 2023-06-09 2:07PM EDT | 33.00 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 17 | 228 | 25.59% |
| GLW230616P00034000 | 2023-06-05 11:25AM EDT | 34.00 | 2.77 | 1.20 | 1.35 | 0.00 | - | 10 | 16 | 31.06% |
| GLW230616P00035000 | 2023-06-05 11:30AM EDT | 35.00 | 3.83 | 2.05 | 2.40 | 0.00 | - | 1 | 50 | 50.59% |
| GLW230616P00036000 | 2023-06-09 3:11PM EDT | 36.00 | 3.30 | 3.00 | 3.40 | -1.85 | -35.92% | 18 | 0 | 64.26% |
| GLW230616P00037000 | 2023-04-24 1:59PM EDT | 37.00 | 3.70 | 5.40 | 6.10 | 0.00 | - | - | 4 | 180.37% |
| GLW230616P00041000 | 2023-04-20 10:16AM EDT | 41.00 | 7.30 | 9.60 | 10.20 | 0.00 | - | - | 1 | 250.59% |
© 2023 Yahoo. All rights reserved.