Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00044000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.75 | 0.75 | 0.85 | -0.03 | -3.85% | 131 | 694 | 54.00% |
| GLW240809C00044000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.90 | 0.80 | 1.00 | -0.03 | -3.23% | 16 | 258 | 44.39% |
| GLW240816C00044000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 1.15 | 1.05 | 1.15 | -0.07 | -5.74% | 256 | 902 | 39.99% |
| GLW240823C00044000 | 2024-07-26 2:10PM EDT | 2024-08-23 | 1.09 | 1.10 | 1.25 | -0.46 | -29.68% | 30 | 137 | 36.82% |
| GLW240830C00044000 | 2024-07-25 1:23PM EDT | 2024-08-30 | 1.55 | 1.20 | 1.40 | 0.00 | - | 4 | 12 | 35.82% |
| GLW240920C00044000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.55 | -0.24 | -13.79% | 32 | 2,390 | 30.59% |
| GLW241018C00044000 | 2024-07-26 10:23AM EDT | 2024-10-18 | 1.90 | 1.85 | 2.00 | -0.10 | -5.00% | 7 | 102 | 30.52% |
| GLW241115C00044000 | 2024-07-26 1:42PM EDT | 2024-11-15 | 2.30 | 2.35 | 2.50 | -0.45 | -16.36% | 55 | 165 | 31.71% |
| GLW250221C00044000 | 2024-07-25 3:45PM EDT | 2025-02-21 | 3.50 | 3.30 | 3.50 | 0.00 | - | 2 | 269 | 30.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00044000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.90 | 1.85 | 2.00 | -0.05 | -2.56% | 26 | 741 | 52.83% |
| GLW240809P00044000 | 2024-07-26 2:17PM EDT | 2024-08-09 | 2.10 | 1.95 | 2.10 | +0.20 | +10.53% | 17 | 129 | 42.87% |
| GLW240816P00044000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 2.20 | 2.10 | 2.20 | +0.24 | +12.24% | 25 | 1,200 | 37.50% |
| GLW240823P00044000 | 2024-07-26 11:16AM EDT | 2024-08-23 | 2.20 | 1.15 | 2.30 | +0.28 | +14.58% | 32 | 23 | 34.67% |
| GLW240830P00044000 | 2024-07-26 2:21PM EDT | 2024-08-30 | 2.47 | 1.90 | 2.50 | +0.02 | +0.82% | 12 | 10 | 34.86% |
| GLW240920P00044000 | 2024-07-25 1:32PM EDT | 2024-09-20 | 2.30 | 2.55 | 2.70 | 0.00 | - | 11 | 634 | 30.59% |
| GLW241018P00044000 | 2024-07-26 10:54AM EDT | 2024-10-18 | 2.80 | 2.80 | 2.90 | +0.13 | +4.87% | 18 | 12 | 27.44% |
| GLW241115P00044000 | 2024-07-25 2:08PM EDT | 2024-11-15 | 3.04 | 3.20 | 3.40 | 0.00 | - | 3 | 150 | 29.08% |
| GLW250221P00044000 | 2024-07-25 10:57AM EDT | 2025-02-21 | 3.58 | 3.80 | 4.00 | 0.00 | - | 1 | 16 | 25.88% |
© 2024 Yahoo. All rights reserved.