Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607C00031000 | 2024-05-14 1:57PM EDT | 31.00 | 3.80 | 6.10 | 6.30 | 0.00 | - | 5 | 0 | 75.00% |
| GLW240607C00033000 | 2024-05-30 2:06PM EDT | 33.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 47 | 12 | 51.56% |
| GLW240607C00034000 | 2024-05-30 3:35PM EDT | 34.00 | 2.91 | 3.10 | 3.30 | 0.00 | - | 93 | 0 | 59.96% |
| GLW240607C00035000 | 2024-06-03 10:36AM EDT | 35.00 | 2.30 | 2.10 | 2.25 | +0.05 | +2.22% | 3 | 8 | 38.67% |
| GLW240607C00036000 | 2024-06-03 11:16AM EDT | 36.00 | 1.20 | 1.20 | 1.30 | -0.10 | -7.69% | 6 | 123 | 29.49% |
| GLW240607C00037000 | 2024-06-03 11:19AM EDT | 37.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 105 | 2,487 | 23.34% |
| GLW240607C00038000 | 2024-06-03 11:32AM EDT | 38.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 61 | 184 | 25.39% |
| GLW240607C00039000 | 2024-06-03 9:31AM EDT | 39.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 3 | 54 | 29.49% |
| GLW240607C00040000 | 2024-05-31 2:58PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 40.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607P00029000 | 2024-05-03 10:29AM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 139.84% |
| GLW240607P00031000 | 2024-05-06 12:04PM EDT | 31.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 127.73% |
| GLW240607P00032000 | 2024-05-10 10:59AM EDT | 32.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| GLW240607P00033000 | 2024-05-17 11:42AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 53.91% |
| GLW240607P00034000 | 2024-05-29 1:06PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 57.03% |
| GLW240607P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 35.74% |
| GLW240607P00036000 | 2024-06-03 11:01AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 4 | 1,172 | 27.74% |
| GLW240607P00037000 | 2024-06-03 11:05AM EDT | 37.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.70% | 94 | 30 | 25.10% |
| GLW240607P00038000 | 2024-06-03 10:06AM EDT | 38.00 | 0.75 | 0.90 | 1.00 | -0.43 | -36.44% | 6 | 9 | 27.54% |
| GLW240607P00040000 | 2024-05-30 2:19PM EDT | 40.00 | 3.40 | 2.75 | 2.90 | 0.00 | - | 1 | 1 | 45.51% |
© 2024 Yahoo. All rights reserved.