Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221007C00028000 | 2022-09-28 10:17AM EDT | 28.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW221007C00029000 | 2022-09-30 9:56AM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLW221007C00030000 | 2022-09-30 2:58PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GLW221007C00031000 | 2022-09-30 1:41PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GLW221007C00032000 | 2022-09-26 1:30PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLW221007C00033000 | 2022-09-28 3:43PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLW221007C00034000 | 2022-09-28 12:49PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW221007C00035000 | 2022-09-27 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW221007C00036000 | 2022-09-28 10:31AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GLW221007C00037000 | 2022-09-12 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLW221007C00038000 | 2022-08-26 3:53PM EDT | 38.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 3 | 148.44% |
| GLW221007C00039000 | 2022-09-14 2:58PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GLW221007C00044000 | 2022-09-23 1:16PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLW221007C00046000 | 2022-09-20 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221007P00027000 | 2022-09-30 9:55AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLW221007P00028000 | 2022-09-29 12:25PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLW221007P00029000 | 2022-09-30 3:01PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| GLW221007P00030000 | 2022-09-28 3:07PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW221007P00031000 | 2022-09-30 12:08PM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW221007P00032000 | 2022-09-30 2:37PM EDT | 32.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW221007P00033000 | 2022-09-23 3:21PM EDT | 33.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW221007P00034000 | 2022-09-28 10:00AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW221007P00036000 | 2022-09-14 11:42AM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW221007P00040000 | 2022-08-31 2:30PM EDT | 40.00 | 5.30 | 10.60 | 10.80 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
