Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209C00035000 | 2022-12-05 1:41PM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 28 | 184 | 28.52% |
| GLW221216C00035000 | 2022-12-05 3:38PM EST | 2022-12-16 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 35 | 9,775 | 28.71% |
| GLW221223C00035000 | 2022-12-05 2:24PM EST | 2022-12-23 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 4 | 284 | 27.15% |
| GLW221230C00035000 | 2022-12-02 3:50PM EST | 2022-12-30 | 0.46 | 0.30 | 0.40 | 0.00 | - | 6 | 153 | 26.66% |
| GLW230106C00035000 | 2022-12-02 11:33AM EST | 2023-01-06 | 0.59 | 0.40 | 0.50 | 0.00 | - | 10 | 14 | 26.51% |
| GLW230120C00035000 | 2022-12-05 3:24PM EST | 2023-01-20 | 0.70 | 0.65 | 0.70 | -0.12 | -14.63% | 339 | 9,597 | 26.86% |
| GLW230217C00035000 | 2022-12-05 3:24PM EST | 2023-02-17 | 1.25 | 1.20 | 1.25 | -0.15 | -10.71% | 1 | 824 | 30.81% |
| GLW230519C00035000 | 2022-12-05 2:17PM EST | 2023-05-19 | 2.18 | 2.10 | 2.25 | -0.17 | -7.23% | 15 | 352 | 31.96% |
| GLW240119C00035000 | 2022-12-05 10:12AM EST | 2024-01-19 | 4.00 | 3.70 | 4.00 | -0.10 | -2.44% | 76 | 1,462 | 32.65% |
| GLW250117C00035000 | 2022-11-30 1:32PM EST | 2025-01-17 | 5.60 | 5.30 | 5.80 | 0.00 | - | 1 | 18 | 33.07% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209P00035000 | 2022-11-23 12:08PM EST | 2022-12-09 | 1.49 | 1.40 | 1.60 | 0.00 | - | 6 | 5 | 34.77% |
| GLW221216P00035000 | 2022-12-02 1:21PM EST | 2022-12-16 | 1.44 | 1.55 | 1.70 | 0.00 | - | 4 | 50 | 28.81% |
| GLW221223P00035000 | 2022-11-23 9:50AM EST | 2022-12-23 | 1.45 | 1.60 | 1.85 | 0.00 | - | - | 2 | 29.20% |
| GLW221230P00035000 | 2022-11-18 1:27PM EST | 2022-12-30 | 1.85 | 1.70 | 1.85 | 0.00 | - | 180 | 182 | 25.00% |
| GLW230120P00035000 | 2022-12-05 9:43AM EST | 2023-01-20 | 1.90 | 1.95 | 2.10 | +0.25 | +15.15% | 8 | 4,816 | 24.56% |
| GLW230217P00035000 | 2022-12-01 3:06PM EST | 2023-02-17 | 1.95 | 2.35 | 2.50 | 0.00 | - | 58 | 196 | 26.54% |
| GLW230519P00035000 | 2022-12-05 10:33AM EST | 2023-05-19 | 3.20 | 3.20 | 3.40 | +0.35 | +12.28% | 5 | 49 | 28.08% |
| GLW240119P00035000 | 2022-12-05 2:24PM EST | 2024-01-19 | 4.60 | 4.50 | 4.80 | +0.30 | +6.98% | 2 | 258 | 27.75% |
| GLW250117P00035000 | 2022-11-30 1:32PM EST | 2025-01-17 | 7.27 | 5.80 | 6.30 | 0.00 | - | 1 | 12 | 27.93% |
© 2022 Yahoo. All rights reserved.
