Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00033000 | 2024-04-18 1:00PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 17 | 2,010 | 75.00% |
| GLW240426C00033000 | 2024-04-15 10:56AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 145 | 37.11% |
| GLW240503C00033000 | 2024-04-17 2:32PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 63 | 33.89% |
| GLW240510C00033000 | 2024-04-17 9:56AM EDT | 2024-05-10 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 15 | 30.37% |
| GLW240517C00033000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 35 | 9,265 | 30.37% |
| GLW240531C00033000 | 2024-04-15 9:30AM EDT | 2024-05-31 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 4 | 26.47% |
| GLW240621C00033000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | 0.00 | - | 16 | 3,117 | 24.07% |
| GLW240816C00033000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 0.92 | 0.95 | 1.05 | -0.13 | -12.38% | 3 | 939 | 26.25% |
| GLW241115C00033000 | 2024-04-11 9:41AM EDT | 2024-11-15 | 2.05 | 1.50 | 1.60 | 0.00 | - | 30 | 132 | 25.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00033000 | 2024-04-17 3:36PM EDT | 2024-04-19 | 2.00 | 1.75 | 3.40 | 0.00 | - | 31 | 38 | 189.84% |
| GLW240426P00033000 | 2024-04-04 2:55PM EDT | 2024-04-26 | 0.80 | 1.85 | 4.00 | 0.00 | - | 10 | 14 | 88.96% |
| GLW240503P00033000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 2.00 | 1.30 | 3.70 | 0.00 | - | 1 | 30 | 97.66% |
| GLW240517P00033000 | 2024-04-15 2:45PM EDT | 2024-05-17 | 1.87 | 0.70 | 2.35 | 0.00 | - | 100 | 741 | 26.91% |
| GLW240621P00033000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 2.50 | 2.20 | 2.70 | +0.25 | +11.11% | 2 | 1,669 | 26.56% |
| GLW240816P00033000 | 2024-04-16 2:19PM EDT | 2024-08-16 | 2.77 | 2.80 | 2.95 | 0.00 | - | 100 | 538 | 23.37% |
| GLW241115P00033000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 2.90 | 3.30 | 3.50 | 0.00 | - | 14 | 15 | 23.85% |
© 2024 Yahoo. All rights reserved.