Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:33.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230406C00033000 | 2023-03-31 12:37PM EDT | 2023-04-06 | 2.25 | 2.20 | 2.45 | +0.64 | +39.75% | 4 | 165 | 50.20% |
| GLW230414C00033000 | 2023-03-24 1:46PM EDT | 2023-04-14 | 0.65 | 2.30 | 2.55 | 0.00 | - | 2 | 40 | 38.77% |
| GLW230421C00033000 | 2023-03-31 12:16PM EDT | 2023-04-21 | 2.55 | 2.45 | 2.65 | +0.51 | +25.00% | 7 | 898 | 35.94% |
| GLW230428C00033000 | 2023-03-29 10:51AM EDT | 2023-04-28 | 1.95 | 2.65 | 2.95 | 0.00 | - | 1 | 3 | 41.11% |
| GLW230519C00033000 | 2023-03-30 11:37AM EDT | 2023-05-19 | 2.65 | 3.00 | 3.20 | 0.00 | - | 12 | 194 | 36.91% |
| GLW230616C00033000 | 2023-03-30 11:47AM EDT | 2023-06-16 | 2.92 | 3.20 | 3.40 | 0.00 | - | 5 | 3 | 33.01% |
| GLW230818C00033000 | 2023-03-31 3:03PM EDT | 2023-08-18 | 3.84 | 3.80 | 4.00 | +0.99 | +34.74% | 3 | 104 | 32.18% |
| GLW231117C00033000 | 2023-03-27 2:26PM EDT | 2023-11-17 | 3.70 | 4.20 | 4.80 | 0.00 | - | 1 | 9 | 32.80% |
| GLW240119C00033000 | 2023-03-31 3:02PM EDT | 2024-01-19 | 4.84 | 4.80 | 5.00 | +0.31 | +6.84% | 10 | 1,600 | 30.77% |
| GLW240621C00033000 | 2023-03-27 12:34PM EDT | 2024-06-21 | 4.75 | 5.60 | 6.30 | 0.00 | - | 23 | 36 | 33.85% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230406P00033000 | 2023-03-31 9:55AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 4 | 159 | 35.55% |
| GLW230414P00033000 | 2023-03-31 9:47AM EDT | 2023-04-14 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 90 | 31.54% |
| GLW230421P00033000 | 2023-03-31 3:39PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 36 | 429 | 28.32% |
| GLW230428P00033000 | 2023-03-31 12:45PM EDT | 2023-04-28 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 5 | 13 | 35.65% |
| GLW230519P00033000 | 2023-03-31 2:18PM EDT | 2023-05-19 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 25 | 399 | 29.40% |
| GLW230616P00033000 | 2023-03-29 10:03AM EDT | 2023-06-16 | 1.30 | 0.80 | 0.90 | 0.00 | - | 5 | 213 | 29.08% |
| GLW230818P00033000 | 2023-03-30 10:01AM EDT | 2023-08-18 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 259 | 28.13% |
| GLW240119P00033000 | 2023-03-31 1:56PM EDT | 2024-01-19 | 2.30 | 2.15 | 2.30 | -0.70 | -23.33% | 3 | 1,501 | 27.22% |
| GLW240621P00033000 | 2023-03-29 1:10PM EDT | 2024-06-21 | 3.40 | 2.90 | 3.10 | 0.00 | - | 229 | 541 | 27.56% |
© 2023 Yahoo. All rights reserved.
