Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:32.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209C00032000 | 2022-12-02 3:34PM EST | 2022-12-09 | 1.94 | 1.05 | 1.65 | 0.00 | - | 6 | 85 | 66.60% |
| GLW221216C00032000 | 2022-12-07 10:05AM EST | 2022-12-16 | 1.45 | 1.35 | 1.50 | -0.10 | -6.45% | 5 | 360 | 40.23% |
| GLW221223C00032000 | 2022-11-23 3:57PM EST | 2022-12-23 | 2.37 | 1.50 | 2.35 | 0.00 | - | 6 | 15 | 63.77% |
| GLW230120C00032000 | 2022-12-06 1:55PM EST | 2023-01-20 | 2.07 | 2.00 | 2.10 | 0.00 | - | 7 | 1,678 | 32.67% |
| GLW230217C00032000 | 2022-12-01 9:30AM EST | 2023-02-17 | 3.50 | 2.55 | 2.70 | 0.00 | - | 3 | 626 | 36.30% |
| GLW230519C00032000 | 2022-12-02 9:55AM EST | 2023-05-19 | 4.00 | 3.40 | 4.00 | 0.00 | - | 6 | 43 | 39.40% |
| GLW250117C00032000 | 2022-10-27 12:59PM EST | 2025-01-17 | 6.43 | 7.30 | 7.70 | 0.00 | - | 15 | 0 | 38.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209P00032000 | 2022-12-06 1:22PM EST | 2022-12-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 82 | 47.66% |
| GLW221216P00032000 | 2022-12-05 11:42AM EST | 2022-12-16 | 0.15 | 0.25 | 0.30 | 0.00 | - | 4 | 297 | 35.65% |
| GLW221223P00032000 | 2022-12-02 10:36AM EST | 2022-12-23 | 0.28 | 0.35 | 0.45 | 0.00 | - | 5 | 89 | 33.15% |
| GLW221230P00032000 | 2022-12-05 12:03PM EST | 2022-12-30 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 81 | 29.40% |
| GLW230113P00032000 | 2022-12-05 12:45PM EST | 2023-01-13 | 0.55 | 0.60 | 0.75 | 0.00 | - | 3 | 5 | 29.74% |
| GLW230120P00032000 | 2022-12-07 2:38PM EST | 2023-01-20 | 0.75 | 0.70 | 0.85 | +0.07 | +10.29% | 139 | 3,675 | 29.64% |
| GLW230217P00032000 | 2022-12-06 2:28PM EST | 2023-02-17 | 1.24 | 1.15 | 1.25 | 0.00 | - | 11 | 182 | 30.42% |
| GLW230519P00032000 | 2022-12-06 2:27PM EST | 2023-05-19 | 2.01 | 1.70 | 2.10 | 0.00 | - | 11 | 76 | 30.27% |
| GLW250117P00032000 | 2022-12-05 10:37AM EST | 2025-01-17 | 4.60 | 4.60 | 5.10 | 0.00 | - | 1 | 12 | 30.13% |
© 2022 Yahoo. All rights reserved.
