Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240719C00030000 | 2024-05-03 2:04PM EDT | 30.00 | 3.95 | 3.90 | 4.10 | +3.95 | - | 3 | 35 | 27.54% |
| GLW240719C00031000 | 2024-05-03 2:35PM EDT | 31.00 | 3.10 | 3.00 | 3.20 | +1.40 | +82.35% | 5 | 4 | 24.66% |
| GLW240719C00032000 | 2024-04-30 11:07AM EDT | 32.00 | 2.70 | 2.20 | 2.55 | 0.00 | - | 45 | 43 | 25.73% |
| GLW240719C00033000 | 2024-05-03 2:03PM EDT | 33.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 1 | 54 | 19.87% |
| GLW240719C00034000 | 2024-05-03 2:56PM EDT | 34.00 | 0.98 | 0.95 | 1.05 | -0.02 | -2.00% | 5 | 46 | 19.21% |
| GLW240719C00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.60 | 0.55 | 0.60 | +0.03 | +5.26% | 157 | 46 | 18.02% |
| GLW240719C00036000 | 2024-05-03 3:12PM EDT | 36.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 47 | 106 | 16.99% |
| GLW240719C00037000 | 2024-04-30 11:36AM EDT | 37.00 | 0.20 | 0.10 | 0.20 | +0.20 | - | - | 4 | 18.36% |
| GLW240719C00038000 | 2024-04-30 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 1 | 18.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240719P00025000 | 2024-04-22 12:23PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 64.16% |
| GLW240719P00029000 | 2024-04-29 10:43AM EDT | 29.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 23 | 72 | 24.81% |
| GLW240719P00030000 | 2024-05-01 10:42AM EDT | 30.00 | 0.25 | 0.10 | 0.20 | +0.25 | - | - | 1 | 22.27% |
| GLW240719P00031000 | 2024-05-01 2:41PM EDT | 31.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 42 | 72 | 20.41% |
| GLW240719P00032000 | 2024-05-03 3:19PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | +0.45 | - | 4 | 17 | 19.46% |
| GLW240719P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.75 | 0.70 | 1.15 | -0.15 | -16.67% | 44 | 61 | 24.41% |
| GLW240719P00034000 | 2024-05-01 11:38AM EDT | 34.00 | 1.42 | 1.15 | 1.25 | +1.42 | - | - | 49 | 17.92% |
| GLW240719P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 1.95 | 1.75 | 2.85 | +1.95 | - | - | 15 | 34.42% |
© 2024 Yahoo. All rights reserved.