Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240426C00030000 | 2024-04-23 1:43PM EDT | 2024-04-26 | 1.70 | 0.10 | 1.65 | 0.00 | - | 3 | 10 | 67.38% |
| GLW240510C00030000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 2.00 | 1.80 | 2.55 | 0.00 | - | - | 1 | 65.53% |
| GLW240517C00030000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 1.90 | 1.90 | 2.00 | -0.17 | -8.21% | 6 | 1,840 | 34.86% |
| GLW240524C00030000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 1.60 | 1.95 | 3.30 | 0.00 | - | - | 5 | 50.10% |
| GLW240621C00030000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 2.13 | 2.10 | 4.30 | 0.00 | - | 1 | 1,037 | 71.53% |
| GLW240816C00030000 | 2024-04-24 2:30PM EDT | 2024-08-16 | 2.75 | 2.65 | 3.00 | +0.20 | +7.84% | 7 | 2,184 | 31.47% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 3.40 | 3.20 | 5.00 | 0.00 | - | 29 | 46 | 45.85% |
| GLW250117C00030000 | 2024-04-24 1:37PM EDT | 2025-01-17 | 3.61 | 3.50 | 3.70 | -0.09 | -2.43% | 2 | 716 | 27.42% |
| GLW250620C00030000 | 2024-04-16 2:30PM EDT | 2025-06-20 | 4.01 | 4.30 | 4.50 | 0.00 | - | 3 | 303 | 28.06% |
| GLW260116C00030000 | 2024-04-24 12:56PM EDT | 2026-01-16 | 5.03 | 4.80 | 5.40 | +0.13 | +2.65% | 2 | 1,189 | 28.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240426P00030000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 14 | 104.30% |
| GLW240503P00030000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 15 | 44.34% |
| GLW240510P00030000 | 2024-04-16 1:49PM EDT | 2024-05-10 | 0.30 | 0.05 | 0.35 | -0.15 | -33.33% | 5 | 6 | 35.65% |
| GLW240517P00030000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.40 | 0.00 | - | 2 | 320 | 31.74% |
| GLW240524P00030000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 1 | 29.49% |
| GLW240531P00030000 | 2024-04-16 11:21AM EDT | 2024-05-31 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 1 | 29.59% |
| GLW240621P00030000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 5 | 3,768 | 25.93% |
| GLW240816P00030000 | 2024-04-24 1:25PM EDT | 2024-08-16 | 1.00 | 0.95 | 1.05 | -0.15 | -13.04% | 6 | 326 | 24.85% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 2024-11-15 | 1.55 | 1.45 | 1.60 | 0.00 | - | 12 | 35 | 24.83% |
| GLW250117P00030000 | 2024-04-23 3:18PM EDT | 2025-01-17 | 1.70 | 1.35 | 1.80 | 0.00 | - | 21 | 1,991 | 23.71% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 2025-06-20 | 2.20 | 2.25 | 3.80 | 0.00 | - | 9 | 240 | 34.47% |
| GLW260116P00030000 | 2024-04-17 3:58PM EDT | 2026-01-16 | 3.24 | 2.90 | 3.10 | 0.00 | - | 100 | 478 | 23.72% |
© 2024 Yahoo. All rights reserved.