Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240726C00031000 | 2024-06-26 12:07PM EDT | 31.00 | 9.00 | 6.00 | 10.10 | +9.00 | - | - | 1 | 58.98% |
| GLW240726C00037000 | 2024-06-26 1:30PM EDT | 37.00 | 2.00 | 1.00 | 4.40 | 0.00 | - | 4 | 129 | 82.72% |
| GLW240726C00038000 | 2024-06-28 1:13PM EDT | 38.00 | 1.60 | 0.20 | 1.80 | +0.10 | +6.67% | 3 | 171 | 31.93% |
| GLW240726C00039000 | 2024-06-28 2:47PM EDT | 39.00 | 0.88 | 0.10 | 1.00 | +0.13 | +17.33% | 114 | 286 | 25.42% |
| GLW240726C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 0.55 | 0.40 | 0.65 | +0.05 | +10.00% | 18 | 3,952 | 26.51% |
| GLW240726C00041000 | 2024-06-28 12:51PM EDT | 41.00 | 0.37 | 0.00 | 2.35 | -0.33 | -47.14% | 5 | 170 | 76.66% |
| GLW240726C00042000 | 2024-06-28 10:24AM EDT | 42.00 | 0.20 | 0.00 | 0.75 | -0.45 | -69.23% | 3 | 78 | 44.04% |
| GLW240726C00043000 | 2024-06-20 11:51AM EDT | 43.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | - | 6 | 56.98% |
| GLW240726C00044000 | 2024-06-27 10:27AM EDT | 44.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 12 | 3 | 59.57% |
| GLW240726C00045000 | 2024-06-24 9:50AM EDT | 45.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 72.85% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240726P00034000 | 2024-06-28 9:50AM EDT | 34.00 | 0.01 | 0.00 | 2.15 | -0.31 | -96.88% | 2 | 27 | 72.90% |
| GLW240726P00035000 | 2024-06-26 1:21PM EDT | 35.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 37.50% |
| GLW240726P00036000 | 2024-06-28 9:31AM EDT | 36.00 | 0.27 | 0.00 | 0.50 | +0.08 | +42.11% | 3 | 11 | 37.40% |
| GLW240726P00037000 | 2024-06-28 11:32AM EDT | 37.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 1 | 13 | 23.15% |
| GLW240726P00038000 | 2024-06-27 11:01AM EDT | 38.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 33.20% |
| GLW240726P00039000 | 2024-06-28 9:50AM EDT | 39.00 | 1.00 | 0.10 | 2.90 | -0.42 | -29.58% | 2 | 49 | 66.97% |
| GLW240726P00040000 | 2024-06-28 9:31AM EDT | 40.00 | 1.86 | 1.35 | 1.80 | +0.40 | +27.40% | 3 | 55 | 26.51% |
| GLW240726P00041000 | 2024-06-27 9:47AM EDT | 41.00 | 4.20 | 0.30 | 4.00 | +4.20 | - | - | 1 | 64.60% |
| GLW240726P00042000 | 2024-06-28 11:48AM EDT | 42.00 | 3.15 | 1.10 | 3.70 | +3.15 | - | 1 | 0 | 38.23% |
© 2024 Yahoo. All rights reserved.