Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:35.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812C00035000 | 2022-08-05 10:16AM EDT | 2022-08-12 | 1.45 | 0.60 | 2.65 | 0.00 | - | 2 | 57 | 56.64% |
| GLW220819C00035000 | 2022-08-05 1:44PM EDT | 2022-08-19 | 1.30 | 1.35 | 1.50 | 0.00 | - | 27 | 1,127 | 30.96% |
| GLW220826C00035000 | 2022-08-04 1:50PM EDT | 2022-08-26 | 1.92 | 1.50 | 1.85 | 0.00 | - | 5 | 21 | 36.67% |
| GLW220902C00035000 | 2022-07-29 12:13PM EDT | 2022-09-02 | 2.38 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 31.35% |
| GLW220909C00035000 | 2022-08-05 9:30AM EDT | 2022-09-09 | 1.65 | 1.65 | 1.95 | 0.00 | - | 2 | 2 | 30.32% |
| GLW220916C00035000 | 2022-08-05 3:10PM EDT | 2022-09-16 | 1.65 | 1.75 | 2.00 | 0.00 | - | 5 | 712 | 28.71% |
| GLW220923C00035000 | 2022-08-04 11:35AM EDT | 2022-09-23 | 2.10 | 1.85 | 2.05 | 0.00 | - | - | 7 | 27.49% |
| GLW221021C00035000 | 2022-08-02 10:17AM EDT | 2022-10-21 | 2.42 | 2.20 | 2.50 | 0.00 | - | 1 | 93 | 29.05% |
| GLW221118C00035000 | 2022-08-05 11:18AM EDT | 2022-11-18 | 2.70 | 2.65 | 3.00 | 0.00 | - | 18 | 447 | 31.62% |
| GLW230120C00035000 | 2022-08-05 10:54AM EDT | 2023-01-20 | 3.25 | 3.30 | 3.50 | -0.15 | -4.41% | 1 | 11,262 | 30.23% |
| GLW230217C00035000 | 2022-08-02 12:13PM EDT | 2023-02-17 | 3.97 | 3.60 | 3.90 | 0.00 | - | 3 | 37 | 31.89% |
| GLW240119C00035000 | 2022-08-05 10:38AM EDT | 2024-01-19 | 5.90 | 5.10 | 5.70 | 0.00 | - | 5 | 675 | 29.99% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812P00035000 | 2022-08-05 3:55PM EDT | 2022-08-12 | 0.20 | 0.05 | 0.25 | 0.00 | - | 34 | 42 | 40.63% |
| GLW220819P00035000 | 2022-08-05 3:23PM EDT | 2022-08-19 | 0.45 | 0.20 | 0.35 | 0.00 | - | 6 | 1,727 | 30.96% |
| GLW220826P00035000 | 2022-08-08 9:30AM EDT | 2022-08-26 | 0.50 | 0.35 | 0.60 | -0.02 | -3.85% | 10 | 138 | 33.30% |
| GLW220902P00035000 | 2022-08-04 3:25PM EDT | 2022-09-02 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 33 | 31.35% |
| GLW220909P00035000 | 2022-08-02 2:09PM EDT | 2022-09-09 | 0.75 | 0.65 | 0.80 | 0.00 | - | 6 | 30 | 30.37% |
| GLW220916P00035000 | 2022-08-05 2:33PM EDT | 2022-09-16 | 1.00 | 0.75 | 0.90 | 0.00 | - | 8 | 106 | 29.83% |
| GLW221021P00035000 | 2022-07-29 1:27PM EDT | 2022-10-21 | 1.25 | 1.15 | 1.55 | 0.00 | - | 75 | 476 | 32.28% |
| GLW221118P00035000 | 2022-08-05 11:46AM EDT | 2022-11-18 | 1.95 | 1.60 | 1.90 | 0.00 | - | 4 | 332 | 32.30% |
| GLW230120P00035000 | 2022-08-05 2:52PM EDT | 2023-01-20 | 2.46 | 2.20 | 2.40 | 0.00 | - | 14 | 4,732 | 30.77% |
| GLW230217P00035000 | 2022-08-01 11:51AM EDT | 2023-02-17 | 2.50 | 2.40 | 2.65 | 0.00 | - | 77 | 97 | 30.93% |
| GLW240119P00035000 | 2022-07-29 10:15AM EDT | 2024-01-19 | 4.30 | 4.10 | 4.40 | 0.00 | - | 1 | 176 | 29.14% |
© 2022 Yahoo. All rights reserved.
