GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616C00035000 | 2023-06-09 9:42AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 720 | 32.62% |
| GLW230630C00035000 | 2023-06-08 10:37AM EDT | 2023-06-30 | 0.13 | 0.05 | 0.10 | +0.06 | +85.71% | 5 | 5 | 22.46% |
| GLW230721C00035000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 0.23 | 0.20 | 0.25 | +0.13 | +130.00% | 72 | 263 | 21.53% |
| GLW230818C00035000 | 2023-06-09 2:13PM EDT | 2023-08-18 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 97 | 1,186 | 25.49% |
| GLW231117C00035000 | 2023-06-09 3:31PM EDT | 2023-11-17 | 1.26 | 1.25 | 1.35 | +0.36 | +40.00% | 23 | 1,778 | 25.54% |
| GLW240119C00035000 | 2023-06-09 2:07PM EDT | 2024-01-19 | 1.65 | 1.55 | 1.80 | +0.45 | +37.50% | 107 | 2,677 | 26.20% |
| GLW240621C00035000 | 2023-06-09 3:02PM EDT | 2024-06-21 | 2.57 | 2.50 | 2.65 | +0.39 | +17.89% | 1 | 562 | 26.64% |
| GLW250117C00035000 | 2023-06-09 1:49PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.70 | +0.50 | +16.67% | 113 | 240 | 27.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616P00035000 | 2023-06-05 11:30AM EDT | 2023-06-16 | 3.83 | 2.05 | 2.40 | 0.00 | - | 1 | 50 | 46.88% |
| GLW230721P00035000 | 2023-06-09 9:36AM EDT | 2023-07-21 | 2.10 | 2.25 | 2.50 | -1.10 | -34.38% | 1 | 3 | 22.51% |
| GLW230818P00035000 | 2023-06-06 12:36PM EDT | 2023-08-18 | 3.60 | 2.50 | 2.65 | 0.00 | - | 5 | 1,031 | 20.90% |
| GLW231117P00035000 | 2023-06-05 11:30AM EDT | 2023-11-17 | 4.28 | 3.10 | 3.40 | 0.00 | - | 1 | 29 | 23.51% |
| GLW240119P00035000 | 2023-06-01 3:10PM EDT | 2024-01-19 | 4.72 | 3.30 | 3.50 | 0.00 | - | 5 | 1,291 | 20.96% |
| GLW240621P00035000 | 2023-06-09 10:03AM EDT | 2024-06-21 | 4.01 | 4.00 | 4.20 | -1.49 | -27.09% | 5 | 775 | 21.57% |
| GLW250117P00035000 | 2023-06-09 3:32PM EDT | 2025-01-17 | 4.82 | 4.70 | 5.10 | -1.60 | -24.92% | 1 | 87 | 22.78% |
© 2023 Yahoo. All rights reserved.