Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:37.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812C00037000 | 2022-08-08 10:11AM EDT | 2022-08-12 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 12 | 193 | 29.30% |
| GLW220819C00037000 | 2022-08-08 9:59AM EDT | 2022-08-19 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 14 | 2,013 | 25.54% |
| GLW220826C00037000 | 2022-08-05 11:43AM EDT | 2022-08-26 | 0.40 | 0.40 | 0.65 | 0.00 | - | 1 | 26 | 29.98% |
| GLW220902C00037000 | 2022-08-05 1:29PM EDT | 2022-09-02 | 0.50 | 0.45 | 0.55 | 0.00 | - | 7 | 68 | 22.95% |
| GLW220909C00037000 | 2022-08-08 9:42AM EDT | 2022-09-09 | 0.55 | 0.50 | 0.80 | -0.45 | -45.00% | 3 | 3 | 26.32% |
| GLW220916C00037000 | 2022-08-05 1:52PM EDT | 2022-09-16 | 0.65 | 0.65 | 0.85 | 0.00 | - | 6 | 1,555 | 25.00% |
| GLW221021C00037000 | 2022-08-05 1:27PM EDT | 2022-10-21 | 1.17 | 1.15 | 1.35 | 0.00 | - | 20 | 381 | 26.00% |
| GLW221118C00037000 | 2022-08-05 11:26AM EDT | 2022-11-18 | 1.65 | 1.55 | 1.85 | 0.00 | - | 3 | 761 | 28.74% |
| GLW230120C00037000 | 2022-08-08 10:06AM EDT | 2023-01-20 | 2.35 | 2.30 | 2.45 | +0.05 | +2.17% | 2 | 4,106 | 28.81% |
| GLW230217C00037000 | 2022-08-04 3:21PM EDT | 2023-02-17 | 2.92 | 2.60 | 2.85 | 0.00 | - | 6 | 24 | 30.45% |
| GLW240119C00037000 | 2022-08-05 11:10AM EDT | 2024-01-19 | 4.70 | 3.30 | 4.80 | 0.00 | - | 3 | 2,294 | 29.64% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220812P00037000 | 2022-08-05 3:33PM EDT | 2022-08-12 | 1.28 | 0.85 | 1.05 | 0.00 | - | 40 | 5 | 32.81% |
| GLW220819P00037000 | 2022-08-08 9:55AM EDT | 2022-08-19 | 1.20 | 1.00 | 1.15 | +0.10 | +9.09% | 4 | 558 | 25.54% |
| GLW220826P00037000 | 2022-08-05 2:47PM EDT | 2022-08-26 | 1.63 | 1.20 | 1.55 | 0.00 | - | 1 | 41 | 33.15% |
| GLW220902P00037000 | 2022-08-04 11:20AM EDT | 2022-09-02 | 1.55 | 1.50 | 1.85 | 0.00 | - | 2 | 43 | 36.33% |
| GLW220909P00037000 | 2022-08-03 12:29PM EDT | 2022-09-09 | 1.55 | 1.55 | 1.90 | 0.00 | - | 11 | 11 | 33.40% |
| GLW220916P00037000 | 2022-08-05 3:33PM EDT | 2022-09-16 | 1.93 | 1.65 | 2.05 | 0.00 | - | 40 | 254 | 33.50% |
| GLW221021P00037000 | 2022-08-01 2:09PM EDT | 2022-10-21 | 2.10 | 2.05 | 2.50 | 0.00 | - | - | 1 | 31.40% |
| GLW221118P00037000 | 2022-07-28 10:32AM EDT | 2022-11-18 | 3.10 | 2.55 | 3.00 | 0.00 | - | 10 | 55 | 33.33% |
| GLW230120P00037000 | 2022-08-01 1:28PM EDT | 2023-01-20 | 3.09 | 3.10 | 3.40 | 0.00 | - | 20 | 3,039 | 30.35% |
| GLW230217P00037000 | 2022-08-03 9:52AM EDT | 2023-02-17 | 3.40 | 3.40 | 3.60 | 0.00 | - | 33 | 58 | 29.98% |
| GLW240119P00037000 | 2022-07-28 12:30PM EDT | 2024-01-19 | 5.20 | 3.00 | 5.50 | 0.00 | - | 15 | 256 | 29.10% |
© 2022 Yahoo. All rights reserved.
