Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240906C00030000 | 2024-08-14 9:42AM EDT | 2024-09-06 | 9.70 | 9.80 | 12.00 | 0.00 | - | 1 | 0 | 157.81% |
| GLW240920C00030000 | 2024-08-29 3:21PM EDT | 2024-09-20 | 12.20 | 10.30 | 13.80 | 0.00 | - | 135 | 10 | 91.99% |
| GLW241018C00030000 | 2024-08-28 10:26AM EDT | 2024-10-18 | 12.51 | 12.00 | 13.20 | 0.00 | - | 17 | 17 | 84.18% |
| GLW241115C00030000 | 2024-08-26 11:19AM EDT | 2024-11-15 | 12.45 | 12.10 | 12.40 | 0.00 | - | 1 | 75 | 55.71% |
| GLW250117C00030000 | 2024-08-29 1:13PM EDT | 2025-01-17 | 12.18 | 12.20 | 12.50 | -0.50 | -3.94% | 2 | 797 | 47.27% |
| GLW250221C00030000 | 2024-08-16 3:13PM EDT | 2025-02-21 | 10.70 | 12.40 | 12.70 | 0.00 | - | 3 | 12 | 46.02% |
| GLW250516C00030000 | 2024-08-29 12:50PM EDT | 2025-05-16 | 13.18 | 12.60 | 12.90 | 0.00 | - | 1 | 31 | 40.63% |
| GLW250620C00030000 | 2024-08-29 2:43PM EDT | 2025-06-20 | 12.90 | 12.70 | 13.00 | 0.00 | - | 1 | 499 | 39.38% |
| GLW250815C00030000 | 2024-08-06 10:19AM EDT | 2025-08-15 | 9.80 | 10.90 | 13.20 | 0.00 | - | - | 46 | 38.33% |
| GLW251121C00030000 | 2024-08-05 12:52PM EDT | 2025-11-21 | 9.80 | 13.10 | 13.50 | 0.00 | - | 1 | 9 | 36.67% |
| GLW260116C00030000 | 2024-08-27 1:22PM EDT | 2026-01-16 | 13.78 | 11.60 | 14.80 | 0.00 | - | 6 | 1,266 | 45.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240913P00030000 | 2024-08-19 12:05PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 99.22% |
| GLW240920P00030000 | 2024-08-30 3:29PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 83 | 76.17% |
| GLW240927P00030000 | 2024-08-09 11:56AM EDT | 2024-09-27 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 2 | 74.41% |
| GLW241115P00030000 | 2024-07-31 9:30AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 12.50% |
| GLW250117P00030000 | 2024-08-15 3:53PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.50 | 0.00 | - | 1 | 1,977 | 43.80% |
| GLW250221P00030000 | 2024-07-30 11:16AM EDT | 2025-02-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 2 | 34.23% |
| GLW250516P00030000 | 2024-08-16 3:52PM EDT | 2025-05-16 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 32.15% |
| GLW250620P00030000 | 2024-08-30 1:20PM EDT | 2025-06-20 | 0.52 | 0.40 | 0.60 | +0.02 | +4.00% | 1 | 343 | 31.81% |
| GLW250815P00030000 | 2024-08-19 10:26AM EDT | 2025-08-15 | 0.71 | 0.55 | 0.75 | -0.02 | -2.74% | 4 | 2 | 31.23% |
| GLW251121P00030000 | 2024-08-12 12:41PM EDT | 2025-11-21 | 1.43 | 0.85 | 1.05 | 0.00 | - | 3 | 13 | 30.88% |
| GLW260116P00030000 | 2024-08-30 11:30AM EDT | 2026-01-16 | 1.15 | 0.95 | 1.20 | -0.10 | -8.00% | 4 | 1,264 | 30.57% |
© 2024 Yahoo. All rights reserved.