Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00032000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.17 | -45.95% | 1 | 979 | 39.84% |
| GLW240426C00032000 | 2024-04-18 10:52AM EDT | 2024-04-26 | 0.06 | 0.10 | 0.20 | -0.04 | -40.00% | 1 | 82 | 24.90% |
| GLW240503C00032000 | 2024-04-19 9:41AM EDT | 2024-05-03 | 0.43 | 0.50 | 0.60 | +0.05 | +13.16% | 1 | 29 | 35.25% |
| GLW240510C00032000 | 2024-04-16 1:29PM EDT | 2024-05-10 | 0.50 | 0.60 | 0.65 | 0.00 | - | 1 | 7 | 30.86% |
| GLW240517C00032000 | 2024-04-19 10:56AM EDT | 2024-05-17 | 0.72 | 0.65 | 0.75 | +0.13 | +22.03% | 119 | 12,571 | 29.79% |
| GLW240816C00032000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 1.50 | 1.50 | 1.65 | +0.09 | +6.38% | 4 | 547 | 27.32% |
| GLW241115C00032000 | 2024-04-15 2:04PM EDT | 2024-11-15 | 2.20 | 2.15 | 2.30 | 0.00 | - | 1 | 15 | 27.44% |
| GLW250117C00032000 | 2024-04-15 10:59AM EDT | 2025-01-17 | 2.58 | 2.45 | 2.60 | 0.00 | - | 1 | 1,873 | 26.86% |
| GLW250620C00032000 | 2024-04-09 9:57AM EDT | 2025-06-20 | 3.70 | 3.20 | 3.40 | 0.00 | - | 19 | 348 | 27.41% |
| GLW260116C00032000 | 2024-04-19 10:34AM EDT | 2026-01-16 | 4.11 | 4.00 | 4.30 | +0.01 | +0.24% | 30 | 1,075 | 27.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00032000 | 2024-04-19 10:06AM EDT | 2024-04-19 | 0.85 | 0.60 | 0.75 | -0.32 | -27.35% | 4 | 839 | 42.19% |
| GLW240426P00032000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.98 | 0.70 | 0.85 | -0.23 | -19.01% | 1 | 17 | 22.27% |
| GLW240503P00032000 | 2024-04-18 3:14PM EDT | 2024-05-03 | 1.48 | 1.15 | 1.25 | 0.00 | - | 1 | 10 | 33.69% |
| GLW240510P00032000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 1.55 | 1.20 | 1.30 | 0.00 | - | 1 | 56 | 29.49% |
| GLW240517P00032000 | 2024-04-19 9:39AM EDT | 2024-05-17 | 1.45 | 1.20 | 1.35 | -0.16 | -9.94% | 4 | 1,931 | 27.15% |
| GLW240816P00032000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 2.29 | 1.95 | 2.10 | 0.00 | - | 138 | 545 | 23.98% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 2024-11-15 | 2.40 | 2.55 | 2.65 | 0.00 | - | 21 | 74 | 23.88% |
| GLW250117P00032000 | 2024-04-17 2:25PM EDT | 2025-01-17 | 2.81 | 2.75 | 2.85 | 0.00 | - | 3 | 1,757 | 22.80% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 3.05 | 3.30 | 3.50 | 0.00 | - | 3 | 222 | 23.06% |
| GLW260116P00032000 | 2024-04-16 9:38AM EDT | 2026-01-16 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 373 | 22.53% |
© 2024 Yahoo. All rights reserved.