Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:37.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209C00037000 | 2022-11-23 12:18PM EST | 2022-12-09 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 12 | 77.93% |
| GLW221216C00037000 | 2022-12-05 10:23AM EST | 2022-12-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 629 | 34.18% |
| GLW221223C00037000 | 2022-12-01 10:15AM EST | 2022-12-23 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 35.35% |
| GLW221230C00037000 | 2022-12-05 9:30AM EST | 2022-12-30 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 9 | 35.35% |
| GLW230106C00037000 | 2022-12-01 10:45AM EST | 2023-01-06 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 31.40% |
| GLW230113C00037000 | 2022-12-01 10:46AM EST | 2023-01-13 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 1 | 28.52% |
| GLW230120C00037000 | 2022-12-05 10:31AM EST | 2023-01-20 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 54 | 4,661 | 26.27% |
| GLW230217C00037000 | 2022-12-05 3:56PM EST | 2023-02-17 | 0.56 | 0.55 | 0.65 | -0.09 | -13.85% | 22 | 420 | 30.03% |
| GLW230519C00037000 | 2022-12-01 2:01PM EST | 2023-05-19 | 1.76 | 1.30 | 1.45 | 0.00 | - | 818 | 961 | 30.30% |
| GLW240119C00037000 | 2022-12-05 2:54PM EST | 2024-01-19 | 2.99 | 2.90 | 3.10 | -0.11 | -3.55% | 93 | 2,435 | 31.26% |
| GLW250117C00037000 | 2022-11-10 9:56AM EST | 2025-01-17 | 4.72 | 4.50 | 5.00 | 0.00 | - | 1 | 121 | 32.54% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW221209P00037000 | 2022-11-28 1:15PM EST | 2022-12-09 | 3.70 | 2.95 | 4.10 | 0.00 | - | - | 0 | 112.31% |
| GLW221216P00037000 | 2022-09-23 2:43PM EST | 2022-12-16 | 7.00 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 123.73% |
| GLW230120P00037000 | 2022-12-05 10:33AM EST | 2023-01-20 | 3.50 | 3.50 | 3.70 | -0.10 | -2.78% | 5 | 2,747 | 24.51% |
| GLW230217P00037000 | 2022-11-17 12:44PM EST | 2023-02-17 | 4.40 | 3.70 | 3.90 | 0.00 | - | 1 | 63 | 24.61% |
| GLW230519P00037000 | 2022-11-14 10:27AM EST | 2023-05-19 | 4.15 | 4.40 | 4.60 | 0.00 | - | 3 | 6 | 26.05% |
| GLW240119P00037000 | 2022-11-16 1:08PM EST | 2024-01-19 | 6.10 | 5.60 | 5.90 | 0.00 | - | 1 | 364 | 26.28% |
| GLW250117P00037000 | 2022-10-04 2:32PM EST | 2025-01-17 | 8.37 | 8.00 | 8.40 | 0.00 | - | - | 5 | 32.07% |
© 2022 Yahoo. All rights reserved.
