GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609C00030000 | 2023-06-07 2:33PM EDT | 2023-06-09 | 3.00 | 2.75 | 2.85 | +1.19 | +65.75% | 1 | 6 | 0.00% |
| GLW230616C00030000 | 2023-06-09 9:57AM EDT | 2023-06-16 | 3.04 | 2.90 | 2.95 | +1.14 | +60.00% | 7 | 76 | 40.23% |
| GLW230623C00030000 | 2023-06-07 1:30PM EDT | 2023-06-23 | 1.90 | 2.85 | 3.10 | 0.00 | - | 20 | 34 | 42.77% |
| GLW230630C00030000 | 2023-06-08 1:04PM EDT | 2023-06-30 | 2.03 | 2.95 | 3.10 | 0.00 | - | 6 | 50 | 35.25% |
| GLW230721C00030000 | 2023-06-07 10:30AM EDT | 2023-07-21 | 2.20 | 3.20 | 3.30 | 0.00 | - | 2 | 68 | 32.47% |
| GLW230818C00030000 | 2023-06-08 1:06PM EDT | 2023-08-18 | 3.73 | 3.50 | 3.60 | +0.98 | +35.64% | 1 | 51 | 32.37% |
| GLW231117C00030000 | 2023-06-06 1:23PM EDT | 2023-11-17 | 3.08 | 4.10 | 4.30 | 0.00 | - | 1 | 87 | 31.13% |
| GLW240119C00030000 | 2023-06-09 9:53AM EDT | 2024-01-19 | 4.56 | 4.40 | 4.60 | +1.16 | +34.12% | 107 | 1,766 | 29.76% |
| GLW240621C00030000 | 2023-05-16 9:54AM EDT | 2024-06-21 | 4.09 | 5.20 | 5.60 | 0.00 | - | 1 | 25 | 31.30% |
| GLW250117C00030000 | 2023-06-08 1:54PM EDT | 2025-01-17 | 5.50 | 5.90 | 6.30 | 0.00 | - | 4 | 692 | 29.72% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609P00030000 | 2023-06-05 3:51PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 240 | 99.22% |
| GLW230616P00030000 | 2023-06-09 11:30AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 480 | 40.43% |
| GLW230623P00030000 | 2023-06-09 11:16AM EDT | 2023-06-23 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 68 | 34.96% |
| GLW230630P00030000 | 2023-06-09 10:30AM EDT | 2023-06-30 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 4 | 115 | 28.81% |
| GLW230707P00030000 | 2023-06-07 9:36AM EDT | 2023-07-07 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 28.13% |
| GLW230721P00030000 | 2023-06-09 10:45AM EDT | 2023-07-21 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 15 | 759 | 25.24% |
| GLW230818P00030000 | 2023-06-09 11:16AM EDT | 2023-08-18 | 0.45 | 0.40 | 0.50 | -0.18 | -28.57% | 5 | 454 | 27.74% |
| GLW231117P00030000 | 2023-06-09 11:24AM EDT | 2023-11-17 | 1.05 | 1.00 | 1.10 | -0.25 | -19.23% | 43 | 104 | 27.10% |
| GLW240119P00030000 | 2023-06-09 10:52AM EDT | 2024-01-19 | 1.28 | 1.25 | 1.35 | -0.22 | -14.67% | 30 | 5,621 | 25.86% |
| GLW240621P00030000 | 2023-06-09 9:36AM EDT | 2024-06-21 | 1.94 | 1.90 | 2.10 | -0.66 | -25.38% | 4 | 634 | 26.33% |
| GLW250117P00030000 | 2023-05-10 9:46AM EDT | 2025-01-17 | 3.70 | 2.45 | 3.20 | 0.00 | - | 44 | 45 | 28.43% |
© 2023 Yahoo. All rights reserved.