Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:32.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230929C00032000 | 2023-09-22 3:25PM EDT | 2023-09-29 | 0.10 | 0.05 | 0.15 | 0.00 | - | 236 | 2,306 | 26.76% |
| GLW231006C00032000 | 2023-09-21 3:42PM EDT | 2023-10-06 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 80 | 20.80% |
| GLW231013C00032000 | 2023-09-19 3:24PM EDT | 2023-10-13 | 0.60 | 0.25 | 0.35 | 0.00 | - | 25 | 94 | 22.66% |
| GLW231020C00032000 | 2023-09-22 3:17PM EDT | 2023-10-20 | 0.40 | 0.35 | 0.40 | +0.01 | +2.56% | 61 | 595 | 21.09% |
| GLW231027C00032000 | 2023-09-22 11:34AM EDT | 2023-10-27 | 0.70 | 0.45 | 0.75 | -0.40 | -36.36% | 2 | 46 | 28.47% |
| GLW231117C00032000 | 2023-09-22 3:01PM EDT | 2023-11-17 | 0.85 | 0.80 | 0.90 | -0.17 | -16.67% | 1 | 1,118 | 25.59% |
| GLW231215C00032000 | 2023-09-22 1:32PM EDT | 2023-12-15 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 3 | 94 | 24.24% |
| GLW240119C00032000 | 2023-09-19 3:38PM EDT | 2024-01-19 | 1.68 | 1.30 | 1.40 | 0.00 | - | 1 | 549 | 24.61% |
| GLW240216C00032000 | 2023-09-22 2:48PM EDT | 2024-02-16 | 1.65 | 1.65 | 1.75 | -0.07 | -4.07% | 3 | 72 | 26.56% |
| GLW250117C00032000 | 2023-09-18 1:28PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.70 | 0.00 | - | 17 | 558 | 28.26% |
| GLW260116C00032000 | 2023-09-20 10:14AM EDT | 2026-01-16 | 5.30 | 4.60 | 5.10 | 0.00 | - | 5 | 21 | 28.76% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230929P00032000 | 2023-09-22 3:11PM EDT | 2023-09-29 | 0.75 | 0.80 | 1.05 | -0.05 | -6.25% | 31 | 521 | 35.74% |
| GLW231006P00032000 | 2023-09-22 1:46PM EDT | 2023-10-06 | 0.91 | 0.85 | 1.00 | -0.13 | -12.50% | 3 | 36 | 21.88% |
| GLW231013P00032000 | 2023-09-22 10:05AM EDT | 2023-10-13 | 0.94 | 0.95 | 1.05 | +0.34 | +56.67% | 2 | 186 | 19.63% |
| GLW231020P00032000 | 2023-09-21 12:08PM EDT | 2023-10-20 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 1 | 247 | 18.56% |
| GLW231117P00032000 | 2023-09-21 12:06PM EDT | 2023-11-17 | 1.56 | 1.55 | 1.65 | 0.00 | - | 2 | 538 | 24.95% |
| GLW240119P00032000 | 2023-09-19 10:32AM EDT | 2024-01-19 | 1.65 | 1.85 | 1.95 | 0.00 | - | 15 | 145 | 21.34% |
| GLW240216P00032000 | 2023-08-21 10:20AM EDT | 2024-02-16 | 2.05 | 1.65 | 1.75 | 0.00 | - | 31 | 41 | 16.60% |
| GLW250117P00032000 | 2023-09-22 1:33PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | -0.01 | -0.28% | 3 | 144 | 23.52% |
| GLW260116P00032000 | 2023-09-21 3:04PM EDT | 2026-01-16 | 4.60 | 2.55 | 4.80 | 0.00 | - | 4 | 45 | 23.06% |
© 2023 Yahoo. All rights reserved.
