GLW - Corning Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:32.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616C00032000 | 2023-06-09 3:43PM EDT | 2023-06-16 | 0.87 | 0.85 | 1.00 | +0.52 | +148.57% | 123 | 888 | 29.00% |
| GLW230623C00032000 | 2023-06-09 2:31PM EDT | 2023-06-23 | 1.05 | 1.00 | 1.15 | +0.65 | +162.50% | 3 | 885 | 27.34% |
| GLW230630C00032000 | 2023-06-09 1:49PM EDT | 2023-06-30 | 1.17 | 1.15 | 1.30 | +0.62 | +112.73% | 11 | 133 | 27.54% |
| GLW230707C00032000 | 2023-06-09 10:25AM EDT | 2023-07-07 | 1.36 | 1.25 | 1.40 | +0.56 | +70.00% | 3 | 16 | 26.86% |
| GLW230721C00032000 | 2023-06-09 2:08PM EDT | 2023-07-21 | 1.54 | 1.45 | 1.55 | +0.74 | +92.50% | 10 | 630 | 25.49% |
| GLW230818C00032000 | 2023-06-09 3:09PM EDT | 2023-08-18 | 1.95 | 1.95 | 2.05 | +0.70 | +56.00% | 535 | 675 | 28.81% |
| GLW231117C00032000 | 2023-06-09 10:35AM EDT | 2023-11-17 | 2.80 | 2.75 | 3.20 | +0.60 | +27.27% | 21 | 476 | 32.59% |
| GLW240119C00032000 | 2023-06-06 10:04AM EDT | 2024-01-19 | 2.32 | 3.00 | 3.30 | 0.00 | - | 2 | 135 | 28.64% |
| GLW250117C00032000 | 2023-06-06 2:17PM EDT | 2025-01-17 | 3.80 | 4.80 | 5.10 | 0.00 | - | 3 | 511 | 28.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616P00032000 | 2023-06-09 3:33PM EDT | 2023-06-16 | 0.15 | 0.10 | 0.20 | -0.44 | -74.58% | 82 | 542 | 27.74% |
| GLW230623P00032000 | 2023-06-06 3:44PM EDT | 2023-06-23 | 0.95 | 0.20 | 0.30 | 0.00 | - | 3 | 5 | 24.22% |
| GLW230714P00032000 | 2023-06-09 9:33AM EDT | 2023-07-14 | 0.42 | 0.45 | 0.60 | -0.67 | -61.47% | 1 | 10 | 23.49% |
| GLW230721P00032000 | 2023-06-09 12:12PM EDT | 2023-07-21 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 4 | 262 | 21.44% |
| GLW230818P00032000 | 2023-06-09 10:19AM EDT | 2023-08-18 | 0.85 | 0.90 | 1.00 | -0.49 | -36.57% | 31 | 1,193 | 23.95% |
| GLW231117P00032000 | 2023-06-08 9:39AM EDT | 2023-11-17 | 2.10 | 1.65 | 1.80 | 0.00 | - | 3 | 50 | 25.29% |
| GLW240119P00032000 | 2023-06-09 10:28AM EDT | 2024-01-19 | 1.95 | 1.90 | 2.05 | -0.40 | -17.02% | 73 | 79 | 23.95% |
| GLW250117P00032000 | 2023-05-12 1:37PM EDT | 2025-01-17 | 4.80 | 3.30 | 3.70 | 0.00 | - | 5 | 73 | 24.99% |
© 2023 Yahoo. All rights reserved.