Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00041000 | 2024-07-25 2:19PM EDT | 2024-08-02 | 2.74 | 2.35 | 2.45 | 0.00 | - | 4 | 121 | 54.69% |
| GLW240809C00041000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 2.43 | 2.45 | 2.65 | -1.21 | -33.24% | 10 | 94 | 47.41% |
| GLW240816C00041000 | 2024-07-24 12:12PM EDT | 2024-08-16 | 3.54 | 2.60 | 2.85 | 0.00 | - | 5 | 3,025 | 44.24% |
| GLW240823C00041000 | 2024-07-19 12:37PM EDT | 2024-08-23 | 4.07 | 2.70 | 3.80 | 0.00 | - | 1 | 2 | 60.01% |
| GLW240830C00041000 | 2024-07-19 10:39AM EDT | 2024-08-30 | 4.14 | 2.05 | 4.50 | 0.00 | - | 1 | 1 | 67.68% |
| GLW240920C00041000 | 2024-07-26 11:47AM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | -0.45 | -12.86% | 10 | 212 | 31.20% |
| GLW241018C00041000 | 2024-07-22 9:33AM EDT | 2024-10-18 | 4.57 | 3.40 | 3.60 | 0.00 | - | - | 1 | 32.06% |
| GLW241115C00041000 | 2024-07-25 10:03AM EDT | 2024-11-15 | 4.50 | 3.90 | 4.00 | 0.00 | - | 1 | 1,488 | 32.25% |
| GLW250221C00041000 | 2024-07-08 2:36PM EDT | 2025-02-21 | 5.42 | 4.80 | 5.00 | 0.00 | - | 3 | 3 | 31.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00041000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.50 | 0.00 | 0.55 | +0.05 | +11.11% | 28 | 181 | 54.69% |
| GLW240809P00041000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.62 | 0.55 | 0.65 | +0.12 | +24.00% | 3 | 34 | 42.24% |
| GLW240816P00041000 | 2024-07-26 12:31PM EDT | 2024-08-16 | 0.68 | 0.65 | 0.80 | +0.08 | +13.33% | 12 | 385 | 38.72% |
| GLW240823P00041000 | 2024-07-25 2:03PM EDT | 2024-08-23 | 0.63 | 0.70 | 1.85 | 0.00 | - | 2 | 4 | 57.81% |
| GLW240830P00041000 | 2024-07-25 10:27AM EDT | 2024-08-30 | 0.73 | 0.60 | 1.05 | 0.00 | - | 9 | 19 | 35.30% |
| GLW240920P00041000 | 2024-07-26 9:44AM EDT | 2024-09-20 | 1.09 | 1.05 | 1.20 | +0.09 | +9.00% | 3 | 308 | 30.40% |
| GLW241018P00041000 | 2024-07-23 1:29PM EDT | 2024-10-18 | 0.85 | 1.35 | 1.45 | 0.00 | - | 18 | 19 | 28.13% |
| GLW241115P00041000 | 2024-07-16 3:12PM EDT | 2024-11-15 | 0.87 | 1.75 | 1.85 | 0.00 | - | 1 | 399 | 28.91% |
| GLW250221P00041000 | 2024-07-08 10:01AM EDT | 2025-02-21 | 2.60 | 2.40 | 2.50 | 0.00 | - | - | 25 | 26.42% |
© 2024 Yahoo. All rights reserved.