Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:34.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209C00034000 | 2022-12-05 2:26PM EST | 2022-12-09 | 0.19 | 0.15 | 0.25 | -0.20 | -51.28% | 26 | 112 | 29.00% |
| GLW221216C00034000 | 2022-12-05 3:03PM EST | 2022-12-16 | 0.40 | 0.40 | 0.55 | -0.25 | -38.46% | 31 | 1,219 | 31.74% |
| GLW221223C00034000 | 2022-12-02 12:07PM EST | 2022-12-23 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 21 | 28.57% |
| GLW221230C00034000 | 2022-12-01 12:07PM EST | 2022-12-30 | 1.17 | 0.65 | 0.80 | 0.00 | - | 8 | 47 | 28.71% |
| GLW230113C00034000 | 2022-12-02 9:35AM EST | 2023-01-13 | 1.18 | 0.95 | 1.10 | 0.00 | - | 3 | 13 | 29.98% |
| GLW230120C00034000 | 2022-12-05 3:40PM EST | 2023-01-20 | 1.08 | 1.05 | 1.15 | -0.32 | -22.86% | 173 | 225 | 28.69% |
| GLW230217C00034000 | 2022-12-05 2:28PM EST | 2023-02-17 | 1.65 | 1.65 | 1.75 | -0.25 | -13.16% | 3 | 681 | 32.62% |
| GLW230519C00034000 | 2022-12-02 3:30PM EST | 2023-05-19 | 2.90 | 2.60 | 2.70 | 0.00 | - | 9 | 141 | 32.47% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209P00034000 | 2022-12-05 9:55AM EST | 2022-12-09 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 4 | 25 | 29.00% |
| GLW221216P00034000 | 2022-12-05 1:43PM EST | 2022-12-16 | 0.92 | 0.85 | 1.00 | +0.20 | +27.78% | 15 | 803 | 29.59% |
| GLW221223P00034000 | 2022-11-29 9:52AM EST | 2022-12-23 | 1.34 | 0.95 | 1.10 | 0.00 | - | 1 | 244 | 26.91% |
| GLW221230P00034000 | 2022-11-25 12:42PM EST | 2022-12-30 | 0.95 | 1.00 | 1.20 | 0.00 | - | 10 | 47 | 25.88% |
| GLW230106P00034000 | 2022-11-23 10:04AM EST | 2023-01-06 | 1.05 | 1.10 | 1.35 | 0.00 | - | - | 11 | 26.71% |
| GLW230120P00034000 | 2022-12-05 2:53PM EST | 2023-01-20 | 1.45 | 1.35 | 1.45 | +0.33 | +29.46% | 9 | 244 | 24.51% |
| GLW230217P00034000 | 2022-12-02 2:27PM EST | 2023-02-17 | 1.75 | 1.85 | 1.95 | 0.00 | - | 38 | 247 | 27.69% |
| GLW230519P00034000 | 2022-11-30 11:59AM EST | 2023-05-19 | 2.90 | 2.70 | 3.10 | 0.00 | - | 13 | 42 | 31.37% |
© 2022 Yahoo. All rights reserved.
