Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240705C00026000 | 2024-06-11 12:47PM EDT | 26.00 | 13.10 | 10.70 | 14.90 | 0.00 | - | - | 3 | 406.06% |
| GLW240705C00034000 | 2024-05-31 9:41AM EDT | 34.00 | 3.10 | 3.10 | 6.60 | 0.00 | - | 1 | 0 | 198.24% |
| GLW240705C00035000 | 2024-06-25 11:10AM EDT | 35.00 | 4.90 | 1.90 | 6.00 | 0.00 | - | 15 | 24 | 58.01% |
| GLW240705C00035500 | 2024-06-28 2:37PM EDT | 35.50 | 3.30 | 2.15 | 5.10 | +3.30 | - | 3 | 14 | 69.92% |
| GLW240705C00036000 | 2024-06-28 1:02PM EDT | 36.00 | 3.00 | 2.40 | 3.30 | +0.20 | +7.14% | 23 | 121 | 75.88% |
| GLW240705C00036500 | 2024-06-27 10:50AM EDT | 36.50 | 1.90 | 0.40 | 4.50 | +1.90 | - | - | 5 | 165.82% |
| GLW240705C00037000 | 2024-06-28 12:42PM EDT | 37.00 | 1.97 | 0.40 | 1.95 | +0.47 | +31.33% | 3 | 102 | 33.01% |
| GLW240705C00037500 | 2024-06-27 3:31PM EDT | 37.50 | 1.30 | 0.00 | 3.20 | +1.30 | - | - | 1 | 126.47% |
| GLW240705C00038000 | 2024-06-28 1:23PM EDT | 38.00 | 1.15 | 0.90 | 1.05 | +0.33 | +40.24% | 22 | 203 | 26.37% |
| GLW240705C00038500 | 2024-06-28 12:37PM EDT | 38.50 | 0.70 | 0.55 | 0.65 | +0.70 | - | 3 | 173 | 22.95% |
| GLW240705C00039000 | 2024-06-28 3:55PM EDT | 39.00 | 0.31 | 0.30 | 0.35 | -0.02 | -6.06% | 89 | 226 | 21.09% |
| GLW240705C00039500 | 2024-06-28 3:12PM EDT | 39.50 | 0.18 | 0.10 | 0.20 | +0.18 | - | 42 | 110 | 22.56% |
| GLW240705C00040000 | 2024-06-28 3:42PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 43 | 1,295 | 23.05% |
| GLW240705C00040500 | 2024-06-28 1:17PM EDT | 40.50 | 0.07 | 0.00 | 0.10 | +0.07 | - | 2 | 10 | 29.30% |
| GLW240705C00041000 | 2024-06-28 3:42PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 215 | 29.30% |
| GLW240705C00042000 | 2024-06-27 1:56PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 45.70% |
| GLW240705C00043000 | 2024-06-28 9:31AM EDT | 43.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 55.47% |
| GLW240705C00044000 | 2024-06-21 10:56AM EDT | 44.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 86.52% |
| GLW240705C00045000 | 2024-06-24 11:00AM EDT | 45.00 | 0.09 | 0.00 | 1.30 | +0.09 | - | - | 2 | 124.90% |
| GLW240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 285 | 70.31% |
| GLW240705C00048000 | 2024-06-24 1:04PM EDT | 48.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 10 | 158.59% |
| GLW240705C00049000 | 2024-06-24 11:14AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 75 | 104.69% |
| GLW240705C00050000 | 2024-06-24 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 66 | 89.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240705P00034000 | 2024-05-28 9:30AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GLW240705P00035000 | 2024-06-10 1:33PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 58.01% |
| GLW240705P00036000 | 2024-06-17 11:24AM EDT | 36.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 62.60% |
| GLW240705P00036500 | 2024-06-26 3:33PM EDT | 36.50 | 0.10 | 0.00 | 1.20 | +0.10 | - | - | 1 | 77.34% |
| GLW240705P00037000 | 2024-06-27 9:52AM EDT | 37.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 11 | 23 | 65.23% |
| GLW240705P00037500 | 2024-06-28 3:01PM EDT | 37.50 | 0.08 | 0.00 | 0.15 | +0.08 | - | 5 | 0 | 30.66% |
| GLW240705P00038000 | 2024-06-28 1:07PM EDT | 38.00 | 0.09 | 0.05 | 0.15 | -0.07 | -43.75% | 48 | 373 | 23.05% |
| GLW240705P00038500 | 2024-06-28 2:18PM EDT | 38.50 | 0.24 | 0.15 | 0.25 | +0.24 | - | 145 | 12 | 20.31% |
| GLW240705P00039000 | 2024-06-28 3:24PM EDT | 39.00 | 0.45 | 0.40 | 0.50 | -0.32 | -41.56% | 25 | 13 | 21.09% |
| GLW240705P00039500 | 2024-06-26 3:59PM EDT | 39.50 | 1.39 | 0.15 | 1.05 | +1.39 | - | - | 0 | 33.69% |
| GLW240705P00040000 | 2024-06-28 2:40PM EDT | 40.00 | 1.25 | 1.15 | 2.50 | -0.20 | -13.79% | 2 | 23 | 57.62% |
| GLW240705P00041000 | 2024-06-28 2:39PM EDT | 41.00 | 2.20 | 0.65 | 3.70 | +1.05 | +91.30% | 20 | 25 | 121.48% |
| GLW240705P00042000 | 2024-06-25 1:08PM EDT | 42.00 | 2.40 | 1.50 | 4.90 | 0.00 | - | 1 | 34 | 148.83% |
© 2024 Yahoo. All rights reserved.