Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240712C00030000 | 2024-06-18 2:20PM EDT | 30.00 | 10.03 | 7.10 | 10.70 | 0.00 | - | - | 1 | 71.88% |
| GLW240712C00034000 | 2024-06-18 12:00PM EDT | 34.00 | 5.60 | 2.95 | 7.00 | 0.00 | - | - | 1 | 50.20% |
| GLW240712C00035000 | 2024-06-26 3:36PM EDT | 35.00 | 3.20 | 2.00 | 6.00 | 0.00 | - | 1 | 4 | 135.94% |
| GLW240712C00036000 | 2024-06-27 10:04AM EDT | 36.00 | 2.45 | 1.35 | 4.60 | 0.00 | - | 3 | 11 | 105.27% |
| GLW240712C00037000 | 2024-06-28 10:50AM EDT | 37.00 | 2.08 | 0.95 | 3.20 | +0.50 | +31.65% | 1 | 32 | 75.39% |
| GLW240712C00038000 | 2024-06-28 3:42PM EDT | 38.00 | 1.12 | 1.10 | 1.80 | +0.02 | +1.82% | 138 | 156 | 46.05% |
| GLW240712C00039000 | 2024-06-28 3:53PM EDT | 39.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 142 | 161 | 22.95% |
| GLW240712C00040000 | 2024-06-28 3:42PM EDT | 40.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 129 | 489 | 24.81% |
| GLW240712C00041000 | 2024-06-28 3:17PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 361 | 26.95% |
| GLW240712C00042000 | 2024-06-28 9:33AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 64 | 34.57% |
| GLW240712C00043000 | 2024-06-28 11:59AM EDT | 43.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 10 | 39 | 41.80% |
| GLW240712C00044000 | 2024-06-26 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 5 | 52.15% |
| GLW240712C00045000 | 2024-06-24 10:56AM EDT | 45.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 58.79% |
| GLW240712C00046000 | 2024-06-28 11:55AM EDT | 46.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 100 | 0 | 55.47% |
| GLW240712C00047000 | 2024-06-28 11:52AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 7 | 2 | 53.52% |
| GLW240712C00050000 | 2024-06-25 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 73 | 76.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240712P00033000 | 2024-06-06 12:55PM EDT | 33.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 6 | 61.52% |
| GLW240712P00034000 | 2024-06-24 3:25PM EDT | 34.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 4 | 102.73% |
| GLW240712P00036000 | 2024-06-27 12:30PM EDT | 36.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 2 | 48 | 56.25% |
| GLW240712P00037000 | 2024-06-27 10:17AM EDT | 37.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 80 | 25.59% |
| GLW240712P00038000 | 2024-06-28 12:00PM EDT | 38.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 5 | 633 | 22.02% |
| GLW240712P00039000 | 2024-06-28 12:10PM EDT | 39.00 | 0.68 | 0.60 | 0.75 | -0.14 | -17.07% | 17 | 2,302 | 22.95% |
| GLW240712P00040000 | 2024-06-26 2:34PM EDT | 40.00 | 1.75 | 0.35 | 2.30 | 0.00 | - | 10 | 109 | 56.06% |
| GLW240712P00047000 | 2024-06-20 3:38PM EDT | 47.00 | 7.20 | 6.10 | 10.20 | 0.00 | - | - | 0 | 159.77% |
© 2024 Yahoo. All rights reserved.