Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:34.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812C00034000 | 2022-08-08 9:43AM EDT | 2022-08-12 | 1.95 | 2.05 | 2.60 | -0.55 | -22.00% | 3 | 31 | 72.66% |
| GLW220819C00034000 | 2022-08-05 11:18AM EDT | 2022-08-19 | 2.18 | 2.25 | 2.40 | 0.00 | - | 1 | 883 | 35.65% |
| GLW220826C00034000 | 2022-08-04 11:35AM EDT | 2022-08-26 | 2.70 | 2.35 | 2.60 | 0.00 | - | 3 | 6 | 37.31% |
| GLW220902C00034000 | 2022-08-01 12:12PM EDT | 2022-09-02 | 2.95 | 2.30 | 2.75 | 0.00 | - | 1 | 0 | 36.91% |
| GLW220916C00034000 | 2022-07-26 11:40AM EDT | 2022-09-16 | 1.83 | 2.50 | 2.70 | 0.00 | - | 2 | 183 | 28.47% |
| GLW221021C00034000 | 2022-08-02 9:47AM EDT | 2022-10-21 | 3.30 | 2.90 | 3.10 | 0.00 | - | 1 | 81 | 28.20% |
| GLW221118C00034000 | 2022-08-04 9:55AM EDT | 2022-11-18 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 1,101 | 31.45% |
| GLW230217C00034000 | 2022-08-02 10:27AM EDT | 2023-02-17 | 4.42 | 4.10 | 4.50 | 0.00 | - | 3 | 9 | 32.23% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812P00034000 | 2022-08-05 11:13AM EDT | 2022-08-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 41 | 44.34% |
| GLW220819P00034000 | 2022-08-08 9:42AM EDT | 2022-08-19 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 5 | 2,060 | 35.65% |
| GLW220826P00034000 | 2022-07-18 3:49PM EDT | 2022-08-26 | 2.20 | 0.15 | 0.35 | 0.00 | - | 5 | 4 | 35.16% |
| GLW220902P00034000 | 2022-08-04 11:20AM EDT | 2022-09-02 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 254 | 33.59% |
| GLW220909P00034000 | 2022-08-03 12:21PM EDT | 2022-09-09 | 0.45 | 0.35 | 0.55 | -0.04 | -8.16% | 1 | 3 | 32.81% |
| GLW220916P00034000 | 2022-08-05 11:51AM EDT | 2022-09-16 | 0.65 | 0.50 | 0.65 | 0.00 | - | 4 | 716 | 32.37% |
| GLW221021P00034000 | 2022-08-02 9:30AM EDT | 2022-10-21 | 0.94 | 0.85 | 1.00 | 0.00 | - | 10 | 47 | 29.98% |
| GLW221118P00034000 | 2022-08-04 2:13PM EDT | 2022-11-18 | 1.40 | 1.25 | 1.50 | 0.00 | - | 3 | 499 | 32.91% |
| GLW230217P00034000 | 2022-08-01 3:32PM EDT | 2023-02-17 | 2.20 | 2.05 | 2.25 | 0.00 | - | 11 | 38 | 31.74% |
© 2022 Yahoo. All rights reserved.
