Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00032000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 2.32 | 2.15 | 3.60 | +0.37 | +18.97% | 28 | 10,694 | 85.16% |
| GLW240524C00032000 | 2024-05-08 12:52PM EDT | 2024-05-24 | 1.90 | 2.10 | 2.50 | 0.00 | - | 1 | 23 | 42.09% |
| GLW240531C00032000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 1.85 | 2.20 | 3.80 | 0.00 | - | 3 | 3 | 53.71% |
| GLW240621C00032000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 1.88 | 2.25 | 2.40 | 0.00 | - | 1 | 62 | 21.09% |
| GLW240719C00032000 | 2024-05-06 11:30AM EDT | 2024-07-19 | 1.99 | 2.45 | 2.60 | 0.00 | - | 1 | 43 | 21.09% |
| GLW240816C00032000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 2.98 | 2.80 | 3.00 | 0.00 | - | 7 | 767 | 24.85% |
| GLW241115C00032000 | 2024-05-07 11:36AM EDT | 2024-11-15 | 3.20 | 3.50 | 5.60 | 0.00 | - | 36 | 61 | 46.88% |
| GLW250117C00032000 | 2024-05-10 2:39PM EDT | 2025-01-17 | 3.86 | 3.80 | 4.10 | -0.04 | -1.03% | 1 | 2,036 | 26.37% |
| GLW250620C00032000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 4.30 | 4.60 | 5.30 | 0.00 | - | 76 | 434 | 29.75% |
| GLW260116C00032000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 5.63 | 3.90 | 5.80 | +0.13 | +2.36% | 6 | 1,161 | 27.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00032000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 20 | 2,581 | 32.81% |
| GLW240524P00032000 | 2024-05-02 1:43PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 27.74% |
| GLW240531P00032000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.95 | 0.00 | - | 1 | 33 | 58.01% |
| GLW240607P00032000 | 2024-05-10 10:59AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.13 | -54.17% | 1 | 2 | 22.27% |
| GLW240614P00032000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 21.97% |
| GLW240621P00032000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 135 | 20.02% |
| GLW240719P00032000 | 2024-05-07 10:54AM EDT | 2024-07-19 | 0.47 | 0.25 | 0.35 | 0.00 | - | 4 | 97 | 19.29% |
| GLW240816P00032000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 0.61 | 0.50 | 1.30 | 0.00 | - | 5 | 1,722 | 32.50% |
| GLW241115P00032000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 1.40 | 1.15 | 1.25 | 0.00 | - | 5 | 79 | 22.83% |
| GLW250117P00032000 | 2024-05-10 1:37PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 1 | 1,735 | 21.74% |
| GLW250620P00032000 | 2024-05-09 2:05PM EDT | 2025-06-20 | 2.15 | 1.95 | 2.15 | 0.00 | - | 398 | 409 | 22.45% |
| GLW260116P00032000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 2.90 | 2.60 | 4.60 | 0.00 | - | 43 | 393 | 33.05% |
© 2024 Yahoo. All rights reserved.