Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:30.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230324C00030000 | 2023-02-22 1:09PM EDT | 2023-03-24 | 4.60 | 3.30 | 4.00 | 0.00 | - | - | 0 | 135.55% |
| GLW230414C00030000 | 2023-03-13 9:30AM EDT | 2023-04-14 | 3.24 | 3.50 | 3.70 | 0.00 | - | - | 5 | 42.68% |
| GLW230421C00030000 | 2023-03-17 1:03PM EDT | 2023-04-21 | 3.37 | 3.50 | 3.70 | 0.00 | - | 14 | 34 | 37.31% |
| GLW230519C00030000 | 2023-03-21 1:15PM EDT | 2023-05-19 | 4.17 | 3.90 | 4.10 | 0.00 | - | 5 | 1,188 | 38.18% |
| GLW230818C00030000 | 2023-03-13 10:03AM EDT | 2023-08-18 | 4.56 | 4.60 | 4.80 | 0.00 | - | 1 | 31 | 34.20% |
| GLW240119C00030000 | 2023-03-22 12:00PM EDT | 2024-01-19 | 5.76 | 5.40 | 5.70 | 0.00 | - | 1 | 1,686 | 32.61% |
| GLW250117C00030000 | 2023-03-22 3:04PM EDT | 2025-01-17 | 6.80 | 6.60 | 7.20 | 0.00 | - | 1 | 617 | 31.32% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230324P00030000 | 2023-02-24 3:30PM EDT | 2023-03-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 79.69% |
| GLW230331P00030000 | 2023-03-20 11:12AM EDT | 2023-03-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.39% |
| GLW230406P00030000 | 2023-03-22 3:08PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 39.06% |
| GLW230414P00030000 | 2023-03-17 3:15PM EDT | 2023-04-14 | 0.29 | 0.05 | 0.20 | 0.00 | - | 4 | 18 | 38.38% |
| GLW230421P00030000 | 2023-03-22 3:07PM EDT | 2023-04-21 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 254 | 33.59% |
| GLW230428P00030000 | 2023-03-15 1:14PM EDT | 2023-04-28 | 0.50 | 0.10 | 0.40 | 0.00 | - | - | 1 | 38.38% |
| GLW230519P00030000 | 2023-03-22 3:55PM EDT | 2023-05-19 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 248 | 33.50% |
| GLW230616P00030000 | 2023-03-22 1:31PM EDT | 2023-06-16 | 0.62 | 0.65 | 0.70 | 0.00 | - | 1 | 8 | 31.86% |
| GLW230818P00030000 | 2023-03-22 3:44PM EDT | 2023-08-18 | 1.12 | 1.00 | 1.10 | 0.00 | - | 2 | 332 | 30.25% |
| GLW240119P00030000 | 2023-03-22 2:09PM EDT | 2024-01-19 | 1.85 | 1.85 | 2.00 | 0.00 | - | 25 | 5,609 | 30.01% |
| GLW240621P00030000 | 2023-03-21 3:23PM EDT | 2024-06-21 | 2.55 | 2.40 | 2.70 | 0.00 | - | 11 | 387 | 29.79% |
| GLW250117P00030000 | 2023-03-20 9:36AM EDT | 2025-01-17 | 3.26 | 2.95 | 3.30 | 0.00 | - | 1 | 68 | 28.39% |
© 2023 Yahoo. All rights reserved.
