GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:31.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609C00031000 | 2023-06-08 11:31AM EDT | 2023-06-09 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 2 | 65 | 0.00% |
| GLW230616C00031000 | 2023-06-08 11:16AM EDT | 2023-06-16 | 0.86 | 0.85 | 0.95 | -0.29 | -25.22% | 4 | 300 | 23.83% |
| GLW230623C00031000 | 2023-06-07 3:02PM EDT | 2023-06-23 | 1.14 | 0.95 | 1.05 | 0.00 | - | 4 | 63 | 22.36% |
| GLW230630C00031000 | 2023-06-02 11:03AM EDT | 2023-06-30 | 1.13 | 1.10 | 1.20 | 0.00 | - | 1 | 81 | 23.98% |
| GLW230707C00031000 | 2023-06-07 9:49AM EDT | 2023-07-07 | 1.10 | 1.20 | 1.30 | 0.00 | - | 5 | 15 | 23.98% |
| GLW230721C00031000 | 2023-06-06 12:27PM EDT | 2023-07-21 | 1.29 | 1.35 | 1.45 | 0.00 | - | 3 | 777 | 23.44% |
| GLW230818C00031000 | 2023-06-07 3:55PM EDT | 2023-08-18 | 2.10 | 1.90 | 1.95 | 0.00 | - | 11 | 115 | 27.59% |
| GLW231117C00031000 | 2023-06-02 11:34AM EDT | 2023-11-17 | 2.70 | 2.60 | 2.75 | 0.00 | - | 14 | 67 | 28.05% |
| GLW240119C00031000 | 2023-06-06 1:59PM EDT | 2024-01-19 | 2.80 | 3.00 | 3.10 | 0.00 | - | 2 | 32 | 27.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609P00031000 | 2023-06-06 12:21PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,003 | 742 | 30.47% |
| GLW230616P00031000 | 2023-06-08 9:47AM EDT | 2023-06-16 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 358 | 25.00% |
| GLW230623P00031000 | 2023-06-06 11:42AM EDT | 2023-06-23 | 0.45 | 0.20 | 0.30 | 0.00 | - | 3 | 173 | 23.24% |
| GLW230630P00031000 | 2023-06-07 10:27AM EDT | 2023-06-30 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 66 | 22.95% |
| GLW230707P00031000 | 2023-05-31 10:27AM EDT | 2023-07-07 | 1.05 | 0.35 | 0.45 | 0.00 | - | - | 11 | 21.58% |
| GLW230721P00031000 | 2023-06-08 12:12PM EDT | 2023-07-21 | 0.56 | 0.50 | 0.60 | +0.06 | +12.00% | 27 | 2,457 | 21.53% |
| GLW230818P00031000 | 2023-06-05 2:49PM EDT | 2023-08-18 | 1.30 | 0.95 | 0.95 | 0.00 | - | 3 | 4,807 | 23.39% |
| GLW231117P00031000 | 2023-05-24 10:41AM EDT | 2023-11-17 | 1.93 | 1.65 | 1.75 | 0.00 | - | 1 | 18 | 25.29% |
| GLW240119P00031000 | 2023-06-07 3:21PM EDT | 2024-01-19 | 1.98 | 1.90 | 2.05 | +0.08 | +4.21% | 10 | 44 | 24.56% |
© 2023 Yahoo. All rights reserved.